3.7 MiB
3.7 MiB
index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label 23,2004-09-22,2.9484479427337646,2.9805779457092285,2.9093449115753174,2.9240400791168213,152344894.0,0.004582268572651316,-1.6481568474513175,-0.4974489548003382,87.50514368047119,66.8140499868502,-0.188379368072789,-0.2973303004145995,0.09953839696869471,0.6988704688293534,33.73661673729974,0.07123303413391113,0.02611348398133284,0.26381064653396624,-0.06761839560576988,0.5952396886737024,0.09809612546409818,0.4295251676038343,-0.31319197739281934,67.63793057004003,-0.4816505262919293,0.16571452106986811,9,-0.17260253429412842,-0.20796990394592285,-0.1405354142189026,0.7366145849227905,1.8660061359405518,2,0.18677152579344813,-1.2129327665026488,2.9349989891052246,-2.4873811638426933,2.9728569984436035,1.5667746552213349,2.9262819290161133,0.18677152579344813 24,2004-09-23,3.009221076965332,3.0543019771575928,2.9145750999450684,2.959906101226806,171524515.0,0.020611906810611424,1.0035862757432377,2.0204544122531294,88.08678137524932,71.70497609879459,-0.1976659370408762,-0.3468135523019864,0.038765262737127326,0.6380973345977861,34.13081767622873,0.13972687721252441,0.0663613731503716,0.3061279296874999,-0.05466762396550262,0.6669234833405024,0.12573015286099887,0.48652570651400096,-0.33462591819571275,80.06618495098856,6.411987858966867,0.1803977768265012,9,-0.15628957748413086,-0.26874303817749023,-0.20130854845046997,0.6758414506912231,1.7389817237853995,3,0.2363844391054437,-1.6481568474513175,2.9484479427337646,-1.2129327665026488,2.9349989891052246,-2.4873811638426933,2.9728569984436035,0.2363844391054437 25,2004-09-24,2.984563112258911,3.090914011001587,2.9828200340271,3.0122089385986333,183336625.0,-0.008194135317996398,-5.944239797207947,-0.5605969774030459,89.89530012435736,76.54067430065847,-0.13007029427534889,-0.31491919847115746,0.06342322744354822,0.662755299304207,34.61059184429356,0.10809397697448686,0.10668266048673214,0.2666256070137023,-0.11530972833150965,0.6485609423589143,0.0756579393410961,0.4575932746863085,-0.26440313528273496,41.746274484709424,-37.54073413981954,0.19096766767260603,9,-0.10921609401702881,-0.24408507347106934,-0.17665058374404907,0.700499415397644,1.897886037826538,4,0.43895531014329947,1.0035862757432377,3.009221076965332,-1.6481568474513175,2.9484479427337646,-1.2129327665026488,2.9349989891052246,0.43895531014329947 26,2004-09-27,2.945460081100464,3.0107150077819824,2.9340031147003174,2.9778380393981934,141994242.0,-0.01310176052161005,-1.774797228247043,1.1711698503729706,83.5748998915966,78.83794508785428,-0.05470726405471282,-0.2656826411855473,0.10252625860199549,0.7018583304626542,34.88950458151198,0.07671189308166504,0.1489232577673687,0.21244157552719134,-0.18082590106741092,0.6057090521217936,0.01580783722989043,0.40907531382449225,-0.17339453936073035,19.89059241867965,-59.84607272615979,0.19663373829730105,9,-0.027647018432617188,-0.1678715944290161,-0.1375475525856018,0.7396024465560913,1.9080979824066162,0,0.5846437089384098,-5.944239797207947,2.984563112258911,1.0035862757432377,3.009221076965332,-1.6481568474513175,2.9484479427337646,0.5846437089384098 27,2004-09-28,3.1596570014953613,3.1731059551239014,2.9940280914306636,3.0211760997772217,340190355.0,0.07272104000637847,1.1656688036744862,-4.277011553500291,87.5305686418322,81.67680393958915,-0.23343999264583237,-0.45443238816972276,-0.11167066179290197,0.48766141006775676,35.46105807070439,0.2276458740234375,0.18494735850518929,0.39569199085235596,-0.029940006076417447,0.8213239877811294,0.18287599238796926,0.6085079893167427,-0.3429526740589681,94.90108416026843,14.830842739886464,0.21281599846438676,9,-0.18269050121307373,-0.34097254276275635,-0.35174447298049927,0.5254055261611938,1.614199161529541,1,0.43307580828522063,-1.774797228247043,2.945460081100464,-5.944239797207947,2.984563112258911,1.0035862757432377,3.009221076965332,0.43307580828522063 28,2004-09-29,3.2647631168365483,3.3628950119018555,3.14396595954895,3.1556720733642583,613229953.0,0.03326503962026384,-2.304507889210949,0.7877695921877448,88.95208051986428,84.66351366402787,-0.29507783766715034,-0.5304151471425311,-0.21677677713408894,0.3825552947265698,36.30463274505858,0.21892905235290527,0.22161377973412844,0.4650446057319644,-0.00283805469879006,0.9329272661627188,0.23110327551658694,0.6989859359473418,-0.3910345289701538,78.11118970000915,-1.596096344108318,0.23394133021537722,9,-0.16924107074737593,-0.35118412971496626,-0.45685058832168624,0.4202994108200069,1.3354938030242915,2,0.4187518973544131,1.1656688036744862,3.1596570014953613,-1.774797228247043,2.945460081100464,-5.944239797207947,2.984563112258911,0.4187518973544131 29,2004-09-30,3.227900981903076,3.295149087905884,3.2129569053649902,3.2353730201721187,276468402.0,-0.011290906449957228,-3.3999872367581365,-0.06849359976046503,84.28932874661822,86.12794072406261,-0.22036084761649377,-0.45954046341497534,-0.17991464220061681,0.4194174296600419,37.19379524303386,0.08219218254089355,0.24004112798641541,0.3916319727897646,-0.09063446057394531,0.8738984061534745,0.15049875610790941,0.6327651894716197,-0.26612243771029886,68.52492880383211,-10.319781567766725,0.24113321668185503,9,-0.09227895736694336,-0.31432199478149414,-0.4199884533882141,0.457161545753479,0.9900388717651367,3,0.4915123188927111,-2.304507889210949,3.2647631168365483,1.1656688036744862,3.1596570014953613,-1.774797228247043,2.945460081100464,0.4915123188927111 30,2004-10-01,3.302123069763184,3.3434679508209233,3.210465908050537,3.257788896560669,303934969.0,0.02299391718526289,1.0941256848550067,-5.933343969368631,84.64087597185794,86.05708935575457,-0.26335822072953485,-0.49836661447104946,-0.2541367300607247,0.34519534179993405,38.18551440779273,0.1330020427703862,0.2630487854243846,0.4271615624427798,-0.07482935306853111,0.9291524779540907,0.17616610468712457,0.678157020198435,-0.2681435613827725,85.83047557316887,8.008626735102581,0.25099545775565546,10,-0.1660031080245976,-0.388544082641602,-0.494210541248322,0.38293945789337114,0.9955177307128893,4,0.437924238569114,-3.3999872367581365,3.227900981903076,-2.304507889210949,3.2647631168365483,1.1656688036744862,3.1596570014953613,0.437924238569114 31,2004-10-04,3.3638908863067627,3.4089720249176025,3.3382370471954346,3.368623971939087,261693228.0,0.018705485906680197,-1.5244116195565236,-0.1067593075595173,83.97229523237922,86.49414157602514,-0.29482909324454143,-0.5179345551743983,-0.31590454660430334,0.2834275252563554,39.300837697972426,0.1068489551544185,0.2867984066393592,0.4452804803848265,-0.06779687405797308,0.958357834827626,0.1887418031634267,0.7018191576062263,-0.2707065872924912,89.13560725373063,12.998117282951284,0.2565386772213999,10,-0.20473241806030273,-0.42727339267730713,-0.5559783577919006,0.3211716413497925,0.8378603458404541,0,0.4514291084649067,1.0941256848550067,3.302123069763184,-3.3999872367581365,3.227900981903076,-2.304507889210949,3.2647631168365483,0.4514291084649067 32,2004-10-05,3.4463319778442383,3.450316905975342,3.2936549186706543,3.353929042816162,300887589.0,0.024507659232665624,2.121602683173632,-19.522768486802338,85.16935823218681,86.2346098595491,-0.33202590329516735,-0.5567528277394493,-0.3983456381417789,0.2009864337188798,40.28776180043837,0.1566619873046875,0.300544110251463,0.48190581798553467,-0.04842342295994673,1.012235058931016,0.21674119751279397,0.7470704384582754,-0.2899901336493005,98.69922773943152,22.479439636290508,0.26516462047274064,10,-0.2638859748840332,-0.4890420436859131,-0.6384194493293762,0.2387305498123169,0.7344970703125,1,0.4083257488569325,-1.5244116195565236,3.3638908863067627,1.0941256848550067,3.302123069763184,-3.3999872367581365,3.227900981903076,0.4083257488569325 33,2004-10-06,3.4142029285430913,3.448324918746948,3.3873040676116943,3.4259090423583984,268900140.0,-0.009322679738254513,1.1585834348920847,-0.12668551936959935,81.39095759758298,85.49062943980839,-0.253544567442181,-0.48106314450127874,-0.3662165888406319,0.23311548302002683,41.32802050774537,0.06102085113525346,0.3028112028820882,0.40646412372589147,-0.12214085527699492,0.9350691027287779,0.14216163422444827,0.6707666132273347,-0.1990660719920725,84.94316148579354,9.716317645742308,0.26430248950144314,10,-0.22204291820526167,-0.45691299438476607,-0.6062904000282292,0.2708595991134639,1.1442110538482653,2,0.39823445264924606,2.121602683173632,3.4463319778442383,-1.5244116195565236,3.3638908863067627,1.0941256848550067,3.302123069763184,0.39823445264924606 34,2004-10-07,3.458287000656128,3.483941078186035,3.4010019302368164,3.4102180004119877,283643194.0,0.012911965994900187,-1.4943676817507152,-4.106315810912764,80.46206860586807,84.44249260442069,-0.25393356100731745,-0.4779758953588673,-0.4103006609536686,0.18903141090699016,42.46972669202786,0.08293914794921875,0.3140151608605568,0.40504379272460955,-0.11359086969300636,0.9236784551422255,0.14572646151580138,0.6643611239334177,-0.19611413422024437,90.61922970293922,17.760732586621785,0.25931733120880796,10,-0.24931490421295166,-0.48418498039245605,-0.6503744721412659,0.22677552700042725,1.0747220516204834,3,0.3302125933990008,1.1585834348920847,3.4142029285430913,2.121602683173632,3.4463319778442383,-1.5244116195565236,3.3638908863067627,0.3302125933990008 35,2004-10-08,3.430392026901245,3.4789600372314453,3.4127080440521236,3.455049991607666,222442656.0,-0.008066124572538524,-1.207445773274478,-0.5129702007777208,76.77066968210404,83.6864670255882,-0.17449740591557195,-0.40741284134882294,-0.38240568719878576,0.21692638466187297,43.673132097183725,0.06625199317932173,0.32198343418031783,0.3368000626564025,-0.16636763388959386,0.8399677592023989,0.08521621438340432,0.5883839109294007,-0.12386551811533142,71.85867252712005,0.4987060117108655,0.25158384827299823,10,-0.1914074420928955,-0.45629000663757324,-0.6224794983863831,0.25467050075531006,1.1740992069244385,4,0.22957954093613564,-1.4943676817507152,3.458287000656128,1.1585834348920847,3.4142029285430913,2.121602683173632,3.4463319778442383,0.22957954093613564 36,2004-10-11,3.368872880935669,3.458537101745605,3.333754062652588,3.4122099876403813,210437827.0,-0.017933561378157714,-1.1973730338163564,1.7575297564371741,74.70227082380313,82.26110060136274,-0.05207742636483781,-0.3071889365587577,-0.3208865412332096,0.27844553062744914,44.58765484021716,0.12478303909301713,0.3242873537694777,0.240710473060608,-0.23641006063926007,0.7178310067604761,0.002150206210673744,0.47927073991054225,0.11506819725036621,39.52886665881486,-31.04278308287516,0.23856026684993406,10,-0.05491936206817627,-0.3900383710861206,-0.5609603524208069,0.31618964672088623,0.9285190105438224,0,0.27569099588063084,-1.207445773274478,3.430392026901245,-1.4943676817507152,3.458287000656128,1.1585834348920847,3.4142029285430913,0.27569099588063084 37,2004-10-12,3.422173023223877,3.427402973175049,3.3225460052490234,3.3484489917755127,234419380.0,0.015821357519849366,1.4911397280603127,-1.7011756680181815,75.80039853394771,80.79980260292757,-0.0717711085915198,-0.3263982335108424,-0.3741866835214176,0.22514538833924114,45.5034095613247,0.10485696792602539,0.3311523504420504,0.2617440700531004,-0.20244797594308261,0.7259361160492834,0.029648047055008675,0.49384009305119214,0.05876431465148935,61.72866132892132,-8.833459845524317,0.23209602299809154,10,-0.07496953010559082,-0.43972694873809814,-0.6142604947090149,0.2628895044326782,0.8742227554321298,1,0.22780210224114672,-1.1973730338163564,3.368872880935669,-1.207445773274478,3.430392026901245,-1.4943676817507152,3.458287000656128,0.22780210224114672 38,2004-10-13,3.509346008300781,3.5753490924835205,3.4889230728149414,3.56961989402771,397203256.0,0.025472991717637283,1.4096826837107426,-0.8175609030434604,76.47683537548637,79.93174778391293,-0.1347744372134816,-0.3761667907839228,-0.46135966859832145,0.13797240326233728,46.699117670767144,0.15317606925964355,0.35104986161186336,0.3129269599914548,-0.14170638357196497,0.7675603035548746,0.08561028820974492,0.5402436317731647,-0.18680000305175737,73.89150389547417,4.344387856190124,0.2273166717817098,10,-0.116438508033752,-0.47011244297027543,-0.7014334797859187,0.17571651935577437,0.6635131835937504,2,0.19134136054628836,1.4911397280603127,3.422173023223877,-1.1973730338163564,3.368872880935669,-1.207445773274478,3.430392026901245,0.19134136054628836 39,2004-10-14,3.5367429256439213,3.546207904815674,3.4510650634765625,3.5120859146118164,209835578.0,0.007806844146555303,3.365655272759098,-0.40908281811817354,79.14811356136559,79.32144084941376,-0.12712338223313902,-0.3674173059270993,-0.488756585941462,0.11057548591919675,47.80304747942859,0.09514284133911133,0.3460954006311261,0.3054172277450564,-0.14066702474382042,0.7515014802339333,0.082375101500618,0.5284593539894948,-0.2141969203948979,84.72875973868604,11.183154096949082,0.22304212624443842,10,-0.10224092006683394,-0.49128282070159957,-0.7288303971290593,0.14831960201263383,0.6824419498443599,3,0.28887342909194436,1.4096826837107426,3.509346008300781,1.4911397280603127,3.422173023223877,-1.1973730338163564,3.368872880935669,0.28887342909194436 40,2004-10-15,3.589296102523804,3.6239171028137207,3.5354979038238525,3.60971999168396,265150137.0,0.014859201809335643,2.6223932642436436,-0.8283197478219341,83.51055433724045,79.27013630550945,-0.15048197118414963,-0.38762611059709284,-0.5413097628213448,0.058022309039313935,48.82443625069748,0.08841919898986816,0.32914877081449934,0.32481969594955507,-0.1243478923859076,0.7739872842850177,0.10023590178182351,0.5494034901172866,-0.26169403553009074,88.51216969056422,7.841676304730768,0.22458379416773142,10,-0.13051009178161666,-0.5158160924911503,-0.7813835740089421,0.09576642513275102,0.522790670394897,4,0.2629242399614893,3.365655272759098,3.5367429256439213,1.4096826837107426,3.509346008300781,1.4911397280603127,3.422173023223877,0.2629242399614893 41,2004-10-18,3.715075016021729,3.716070890426636,3.5170669555664062,3.5666310787200928,282061287.0,0.03504277995049887,1.6457011631242444,-7.268152316025581,81.8390156112303,78.9000982365143,-0.24720265562285748,-0.47953486618891983,-0.6670886763192696,-0.06775660445861087,49.46177925710397,0.19900393486022994,0.32618873965651485,0.41348770856857353,-0.0563997538394867,0.8833751709766338,0.17854397736454342,0.6484314397726036,-0.37562034759521534,99.74693483375067,20.014128154790242,0.23494373120403003,10,-0.19576656818389937,-0.5312590599060063,-0.9071624875068669,-0.030012488365173784,0.45728588104248,0,0.23940733739379016,2.6223932642436436,3.589296102523804,3.365655272759098,3.5367429256439213,1.4096826837107426,3.509346008300781,0.23940733739379016 42,2004-10-19,3.6846890449523926,3.7957730293273926,3.669994115829468,3.7484500408172607,363918964.0,-0.008179100270732875,-1.7005423557024295,-0.4295291341896075,76.32736451167457,78.33747678252448,-0.20053886685764155,-0.41118596515799544,-0.6367027052499332,-0.03737063338927449,50.228287068109665,0.12577891349792436,0.31724645677210583,0.34561723470687866,-0.12073496265909078,0.8119694320728481,0.11244113602389394,0.5787933333898634,-0.32263740320587164,67.77446552451568,-11.661004612400234,0.2331760986829846,10,-0.12552952766418457,-0.4569125175476074,-0.8767765164375305,0.00037348270416259766,0.6679959297180176,1,0.16628346084357704,1.6457011631242444,3.715075016021729,2.6223932642436436,3.589296102523804,3.365655272759098,3.5367429256439213,0.16628346084357704 43,2004-10-20,3.499134063720703,3.710840940475464,3.476967096328736,3.686929941177368,456613107.0,-0.05035838274762394,-1.0150263500348737,2.945309666346337,64.33273632181776,76.54532875096331,-0.0018656431793173667,-0.19210917315299936,-0.45114772401824377,0.14818434784241497,50.58257785722182,0.23387384414672807,0.3022629445201206,0.13252794742584229,-0.3005566865464053,0.5656125813980899,-0.0840143695602813,0.34907026441196587,-0.10238471096771251,13.94484752491683,-64.10837172310329,0.21654231698612372,10,0.06002545356750488,-0.2288914918899536,-0.6912215352058411,0.18592846393585205,0.9688687324523935,2,0.22784543273187952,-1.7005423557024295,3.6846890449523926,1.6457011631242444,3.715075016021729,2.6223932642436436,3.589296102523804,0.22784543273187952 44,2004-10-21,3.7205541133880615,3.73923397064209,3.5272789001464844,3.596518993377685,585767401.0,0.06327852709704929,1.626540943866434,-0.6604783964919476,69.13441177798143,75.69685565050524,-0.20357929224866922,-0.3768255681635271,-0.6725677736856022,-0.07323570182494343,50.60165977279141,0.24009990692138672,0.2822639784262071,0.3183813452720643,-0.10790650157201309,0.7446691921161417,0.10523742185002538,0.5315252686941032,-0.2918828665091189,76.40604889883026,-0.6359953707154915,0.21314392342203875,10,-0.16139459609985352,-0.4322540760040283,-0.9126415848731995,-0.03549158573150635,0.7887938022613525,3,0.12156927831768205,-1.0150263500348737,3.499134063720703,-1.7005423557024295,3.6846890449523926,1.6457011631242444,3.715075016021729,0.12156927831768205 45,2004-10-22,4.2946529388427725,4.4874300956726065,4.086681842803955,4.247579097747804,1481207196.0,0.15430465676842897,-1.1728524651196413,0.3795202608021894,78.98251516239017,76.17243835479269,-0.7176597564630223,-0.8935564672837693,-1.2466665991403132,-0.6473345272796545,51.17579548207125,0.766875982284545,0.2848900181519012,0.8269756793975822,0.28417929952124865,1.3697720592739158,0.5555774894594152,1.0983738693357492,-0.8366135493679541,80.92189848069539,5.186143243684384,0.2713981899381669,10,-0.38966488838195756,-0.6368633508682247,-1.4867404103279105,-0.6095904111862174,0.23785829544067472,4,-0.017572563936872343,1.626540943866434,3.7205541133880615,-1.0150263500348737,3.499134063720703,-1.7005423557024295,3.6846890449523926,-0.017572563936872343 46,2004-10-25,4.667504787445068,4.842598915100098,4.297640800476073,4.393531799316406,1315480331.0,0.0868176902561919,-1.340106413147967,5.820068678396914,82.2015286825386,76.88367503796947,-0.9911594379704187,-1.1918911124655036,-1.619518447742609,-1.0201863758819503,52.619825273088885,0.5479459762573251,0.2992207764660848,1.1137252926826475,0.400233362349784,1.827217223015511,0.7569793275162158,1.4704712578490793,-1.140225887298584,87.17852606769526,13.75481541758333,0.3567459651664317,10,-0.5206727981567383,-0.7920308113098145,-1.8595922589302063,-0.9824422597885132,-0.18530464172363192,0,-0.11899677446938317,-1.1728524651196413,4.2946529388427725,1.626540943866434,3.7205541133880615,-1.0150263500348737,3.499134063720703,-0.11899677446938317 47,2004-10-26,4.5280280113220215,4.79801607131958,4.483195781707764,4.641104221343994,895628499.0,-0.029882513778715314,-2.1056451650838004,-0.41272758600884496,77.79713803281375,77.03037533322806,-0.7580362396763314,-0.9956928421884603,-1.4800416716195621,-0.8807095997589034,53.34660973670589,0.3148202896118164,0.32111651863099366,0.9058299660682678,0.0955939171773954,1.7160660149591402,0.5007119416228321,1.310947990513704,-0.8429107093811035,76.96517469393099,4.792110211509936,0.40511802444543615,10,-0.3811960220336914,-0.652056097984314,-1.7201154828071594,-0.8429654836654663,-0.05977582931518555,1,-0.0785479050413318,-1.340106413147967,4.667504787445068,-1.1728524651196413,4.2946529388427725,1.626540943866434,3.7205541133880615,-0.0785479050413318 48,2004-10-27,4.6318888664245605,4.720306873321533,4.527280807495117,4.5509419441223145,536262538.0,0.02293732610373489,-2.009702602230483,-0.7158616501783771,78.440397769207,76.95174024521044,-0.7665275056446172,-1.0454830480137955,-1.5839025267221012,-0.9845704548614425,53.421778732567205,0.19302606582641602,0.3568593020713289,0.9413345336914061,0.033293745548225395,1.8493753218345867,0.48731413961981573,1.3953549277629964,-0.8078737709045409,83.98032066113066,13.556439577369488,0.4540203940715904,10,-0.47210586071014404,-0.755916953086853,-1.8239763379096985,-0.9468263387680054,-0.13873004913330078,2,-0.060278624942414205,-2.1056451650838004,4.5280280113220215,-1.340106413147967,4.667504787445068,-1.1728524651196413,4.2946529388427725,-0.060278624942414205 49,2004-10-28,4.814454078674316,4.841601848602295,4.622673034667969,4.649571895599365,596097978.0,0.03941485158962399,-1.0022764688566412,2.036917258685894,81.20158057389162,76.69518760483835,-0.8367862537879516,-1.1627058631090401,-1.766467738971857,-1.1671356671111983,53.56026007720989,0.21892881393432617,0.3969479258696573,1.0445720911026002,0.035163632139565415,2.053980550065635,0.539867861621083,1.5492763205841174,-0.8682089248046876,96.27672962322578,24.958888276772512,0.5047042294815174,10,-0.6546710729598999,-0.9358670711517334,-2.0065415501594543,-1.1293915510177612,-0.4236621856689453,3,-0.07196065781078487,-2.009702602230483,4.6318888664245605,-2.1056451650838004,4.5280280113220215,-1.340106413147967,4.667504787445068,-0.07196065781078487 50,2004-10-29,4.7482028007507315,4.980082988739014,4.747206211090088,4.953681945800781,849672890.0,-0.013760911796219188,-1.2448948634914652,-1.2462180037769406,81.0286997810147,76.60515251259217,-0.6580579934012398,-1.0356620939718129,-1.7002164610482722,-1.1008843891876134,53.612386162978545,0.23287677764892578,0.43380082207568016,0.9060168266296378,-0.16744846266434354,1.9794821159236191,0.3692841819826471,1.4427494712766284,-0.6943951955334464,66.02200274597615,-8.932057332871906,0.5367326446469907,10,-0.519677758216857,-0.791159749031066,-1.9402902722358695,-1.0631402730941764,-0.4784569740295401,4,-0.050304271979190185,-1.0022764688566412,4.814454078674316,-2.009702602230483,4.6318888664245605,-2.1056451650838004,4.5280280113220215,-0.050304271979190185 51,2004-11-01,4.882449150085449,4.923295974731445,4.763894081115723,4.820681095123291,490828877.0,0.028273086674708292,1.2222222222222223,-0.3006049832799967,81.69532826236394,77.20159292933543,-0.6809022610093187,-1.1070686869364912,-1.801851721985408,-1.2351307385223311,53.466736758589626,0.17509317398071378,0.4753089319363948,0.9643352627754211,-0.1792175601115762,2.107888085662419,0.3925588513319225,1.5361116742189198,-0.6989629911751223,80.3509051406461,3.5700897280961357,0.5717764114434989,11,-0.6539241075515747,-0.9254060983657837,-2.074536621570587,-1.197386622428894,-0.6488180160522461,0,-0.0716726186069706,-1.2448948634914652,4.7482028007507315,-1.0022764688566412,4.814454078674316,-2.009702602230483,4.6318888664245605,-0.0716726186069706 52,2004-11-02,4.85355806350708,4.962648868560791,4.815451145172119,4.950942993164063,455553149.0,-0.005917334864176449,1.4371153717103056,-1.5766228953889767,79.93347778618045,78.93500864759795,-0.5238600805350204,-1.0196228322122352,-1.7408880893124268,-1.206239651943962,53.87170411757577,0.14719772338867188,0.5135613458070596,0.8650828719139101,-0.3283289026881251,2.0584946465159453,0.2683769846128925,1.4617887592149277,-0.5585483484207368,72.05735076532626,-4.878724131327246,0.5967058873010175,11,-0.599877119064331,-0.8665025234222412,-2.005857288837433,-1.168495535850525,-0.5339989662170419,1,-0.07651251163096384,1.2222222222222223,4.882449150085449,-1.2448948634914652,4.7482028007507315,-1.0022764688566412,4.814454078674316,-0.07651251163096384 53,2004-11-03,4.773856163024902,5.02117919921875,4.7509422302246085,4.935998916625977,557630330.0,-0.01642133450126826,-1.598799484576252,1.664967610206075,76.92142224090944,79.80023203236775,-0.27303593333609655,-0.8778438600297136,-1.6257412094178987,-1.1265377514617843,54.125329843278735,0.2702369689941415,0.5526742221894385,0.717398309707642,-0.4930563412945297,1.9278529607098136,0.11217098420655613,1.3226256352087278,-0.382936189627185,37.93746290659162,-36.442616501324906,0.6052273255010857,11,-0.2199256420135498,-0.6912835836410522,-1.876030683517456,-1.0887936353683472,-0.49863100051879794,2,-0.06401616860287296,1.4371153717103056,4.85355806350708,1.2222222222222223,4.882449150085449,-1.2448948634914652,4.7482028007507315,-0.06401616860287296 54,2004-11-04,4.60025691986084,4.742225170135498,4.566633224487305,4.693408012390137,578544429.0,-0.03636457346759758,-1.1894464593614364,0.5745004970032761,70.89899122624999,78.90206270612993,0.04299324645495428,-0.647502277238134,-1.4188907344798665,-0.9529385082977218,53.80808886227331,0.20722293853759766,0.6051207977854882,0.48670057058334315,-0.7126331467353184,1.6860342879020047,-0.11296628807598719,1.086367429242674,-0.1084954703317571,7.397204516748982,-62.50211155283199,0.5996668586593307,11,0.059153079986572266,-0.4844343662261963,-1.5957064032554626,-0.9151943922042847,-0.3549199104309082,3,-0.023280895922834666,-1.598799484576252,4.773856163024902,1.4371153717103056,4.85355806350708,1.2222222222222223,4.882449150085449,-0.023280895922834666 55,2004-11-05,4.217939853668213,4.540481090545653,4.198015213012694,4.532511234283447,796297573.0,-0.08310776394727803,1.0723411990789744,3.3770015152135633,59.398564723102616,76.36840004397038,0.461852974721503,-0.21413789344581957,-1.0086130449354656,-0.5706214421050948,52.75146657686185,0.4022417068481454,0.6796105763235287,0.06500611305236781,-1.0908100562465997,1.2208222823513353,-0.5129019715971159,0.6429141977018515,0.8032393455505371,2.4204946996467482,-61.07178079060515,0.5779080846494836,11,0.39165735244750977,-0.10211730003356934,-1.1933393478393555,-0.5328773260116577,0.23262834548950195,4,0.04098020487106613,-1.1894464593614364,4.60025691986084,-1.598799484576252,4.773856163024902,1.4371153717103056,4.85355806350708,0.04098020487106613 56,2004-11-08,4.297640800476073,4.369622230529785,4.219184875488281,4.257293224334717,449349985.0,0.01889570491114201,-1.5811914764801414,-0.1282620690491465,61.24873485390635,74.52968857964734,0.36226549239041983,-0.2326166192063246,-1.0574375713547197,-0.6503223889129552,52.651777095927855,0.15168237686157227,0.7386348799136568,0.09826866388320799,-0.99800594067381,1.194543268440226,-0.44986863839530056,0.646405966161717,0.7070751190185556,12.102763135028662,-48.74737212556596,0.5481373022785089,11,0.3119564056396493,-0.14022374153137118,-1.272791326045989,-0.6125782728195182,0.18007516860962003,0,-0.006490764363506596,1.0723411990789744,4.217939853668213,-1.1894464593614364,4.60025691986084,-1.598799484576252,4.773856163024902,-0.006490764363506596 57,2004-11-09,4.201751232147217,4.3636441230773935,4.116321086883545,4.336246967315674,444226854.0,-0.022312141191100587,1.6131647227750057,-3.333427879217706,63.333046794764485,72.8510940269315,0.45483639899550266,-0.07939929223413866,-0.9278250685154612,-0.5544328205840987,52.50782381372163,0.24732303619384854,0.7248000408702744,-0.036599814891815186,-1.070164482480516,0.9969648526968857,-0.5533821486861656,0.48018251890253527,0.7868306732177732,9.441275278308412,-54.973321933546046,0.5167823337943506,11,0.36699891090393066,-0.04433417320251465,-1.153863251209259,-0.5166887044906616,0.19352388381958008,1,0.00758728923361196,-1.5811914764801414,4.297640800476073,1.0723411990789744,4.217939853668213,-1.1894464593614364,4.60025691986084,0.00758728923361196 58,2004-11-10,4.180829048156738,4.296894073486328,4.1427221298217765,4.250816822052002,427355853.0,-0.004979396169483952,-1.1090320834162164,0.5203716966014083,59.45366441862157,70.43465889856816,0.45264785796005036,-0.00589414223321949,-0.8730168256539637,-0.5335106365936202,51.695767528058624,0.15417194366455167,0.663022327038048,-0.09109615087509138,-1.066966244702373,0.8847739429521901,-0.5790311977887326,0.3968388960385494,0.7728624244689941,10.30636530409503,-50.41889768311837,0.48793504691364087,11,0.3879210948944092,-0.008966445922851562,-1.1109610795974731,-0.4957665205001831,0.30435895919799805,2,0.033182425670923665,1.6131647227750057,4.201751232147217,-1.5811914764801414,4.297640800476073,1.0723411990789744,4.217939853668213,0.033182425670923665 59,2004-11-11,4.5584139823913565,4.5765957832336435,4.1736059188842765,4.212460994720459,601666773.0,0.09031341149935068,1.1081474127437085,-4.943048884346776,55.8931553370234,67.64182062701357,0.03902843594997041,-0.31938877441180225,-1.20992724448657,-0.9110955708282384,51.59211591980372,0.402989864349367,0.625000129130143,0.23540523052215523,-0.683738976776759,1.1545494378210694,-0.22416687312730144,0.6949773341716123,0.3617826748046884,96.04979352841563,36.314515567403305,0.45957210364945705,11,0.010336160659790927,-0.3865513801574698,-1.4836890101432791,-0.8733514547348014,0.04981279373169034,3,-0.06212441892710463,-1.1090320834162164,4.180829048156738,1.6131647227750057,4.201751232147217,-1.5811914764801414,4.297640800476073,-0.06212441892710463 60,2004-11-12,4.533009052276611,4.727281093597412,4.418438911437988,4.613458156585693,672354740.0,-0.005573195021970734,1.0048504771544693,-0.23254345872454973,46.442687846735076,63.7248605808326,0.03430559788710408,-0.23152879827610917,-1.1443160792262108,-0.8856906407134932,51.29435756458729,0.30884218215942383,0.5731706977778206,0.16281465291976893,-0.6924058503040191,1.018035156143557,-0.26479559869212554,0.590424904531663,0.3550325821069338,68.20216721455799,11.44511772291797,0.42761025161189414,11,0.03574109077453613,-0.3611464500427246,-1.4414719939231873,-0.8479465246200562,0.04358673095703214,4,-0.06346160784792665,1.1081474127437085,4.5584139823913565,-1.1090320834162164,4.180829048156738,1.6131647227750057,4.201751232147217,-0.06346160784792665 61,2004-11-15,4.604491233825684,4.69041919708252,4.452063083648682,4.494403839111328,477844390.0,0.015769256298566514,-1.4475787102776372,-1.368410446080349,52.09785114002587,60.6320131757043,-0.09024114938983363,-0.24555121277214909,-1.172728016062762,-0.9571728222625655,50.63124136214828,0.23835611343383878,0.4928228115140332,0.18982602357864398,-0.6128432808358948,0.9924953279931827,-0.21150862862862496,0.5911606757859129,0.2526815786578611,79.90214442477655,24.6395932145972,0.4013346522072694,11,-0.03574109077453613,-0.4326286315917969,-1.4979479312896729,-0.9194287061691284,0.03561687469482422,0,-0.03342889080496314,1.0048504771544693,4.533009052276611,1.1081474127437085,4.5584139823913565,-1.1090320834162164,4.180829048156738,-0.03342889080496314 62,2004-11-16,4.297391891479491,4.469995021820068,4.254802227020264,4.420928955078125,839832142.0,-0.0666956079946831,-1.0620593543670467,-1.1221726512756178,41.743491045074386,56.72335415394486,0.14490809224450096,0.11573777283837483,-0.8264995662266248,-0.6500734799163732,49.31277229255826,0.3496890068054199,0.4052834172300015,-0.14790846109390365,-0.8766331074776241,0.5808161852898173,-0.5122707842857643,0.21645386209795703,0.5301468519800538,26.45922331918597,-24.13094658293424,0.36436232319186046,11,0.13188123703003019,-0.12552928924560458,-1.1509978771209708,-0.6123293638229361,0.3825659751892099,1,0.041961283066534794,-1.4475787102776372,4.604491233825684,1.0048504771544693,4.533009052276611,1.1081474127437085,4.5584139823913565,0.041961283066534794 63,2004-11-17,4.296395778656007,4.420928955078125,4.2092227935791025,4.209721088409424,728034662.0,-0.0002317947370495954,-3.8295442184271415,-0.7016087943306233,35.95352970821479,52.840525096385385,0.07940417027230673,0.18922698391143644,-0.7861572902375258,-0.6490773670928887,49.8095503307481,0.21170616149902255,0.2962407322572913,-0.188767659664153,-0.772331801728523,0.39479648240021703,-0.480549730696338,0.10301441136803202,0.5026942585404983,22.177237734263393,-21.698906990521188,0.2917820710321849,11,0.12540531158447177,-0.0602736473083505,-1.1315709948539743,-0.6113332509994516,0.48343801498412997,2,0.023014485258088024,-1.0620593543670467,4.297391891479491,-1.4475787102776372,4.604491233825684,1.0048504771544693,4.533009052276611,0.023014485258088024 64,2004-11-18,4.172859191894531,4.344216823577882,4.127778053283691,4.241352081298828,667677273.0,-0.02875353974026107,-1.7284175472764325,-0.7902294107938522,34.870307390631694,50.11516317055529,0.15191411046176206,0.36721379330245796,-0.6239068379004244,-0.5255407803314132,50.072213644713024,0.21643877029419034,0.185927557859646,-0.33491950035095197,-0.8205609732398385,0.1507219725379345,-0.5777402367953952,-0.09209876390650873,0.5989200872894553,7.519751457348544,-32.16896496417499,0.2428207364444431,11,0.24894189834594727,0.063262939453125,-0.9567886590957642,-0.4877966642379761,0.628145694732666,3,0.07484767664024727,-3.8295442184271415,4.296395778656007,-1.0620593543670467,4.297391891479491,-1.4475787102776372,4.604491233825684,0.07484767664024727 65,2004-11-19,4.219184875488281,4.233631134033203,4.147453784942627,4.211712837219238,352086780.0,0.011101664701203884,3.739634418189924,-0.10909217488164856,31.712657411721608,46.83337678809032,0.1182151965567595,0.3319643231903422,-0.6326070221170044,-0.5718664639251632,48.234086218355046,0.08617734909057617,0.08177812632451076,-0.2848204135894772,-0.7785399853428752,0.2088991581639208,-0.5316801994661766,-0.03796062771277775,0.5263760760036877,16.246025235095875,-17.543276798544998,0.24685978587669913,11,0.20261621475219727,0.029888272285461426,-0.9792038202285767,-0.5341223478317261,0.5853071212768555,4,0.09220783447886771,-1.7284175472764325,4.172859191894531,-3.8295442184271415,4.296395778656007,-1.0620593543670467,4.297391891479491,0.09220783447886771 66,2004-11-22,4.112086772918701,4.2216758728027335,4.017691135406493,4.096395969390868,496582362.0,-0.025383600323317324,-1.356836300128344,2.0999361837908017,30.401558217900416,43.17432250177208,0.2192845907248273,0.4166818973310198,-0.4900945195825708,-0.4647683613555831,45.54286257710378,0.20398473739624023,-0.0044828472356091,-0.36414761543273944,-0.8810816746659196,0.15278644380044026,-0.6226146450493291,-0.10568058581614981,0.6083045839889305,20.869959411733856,-7.744969399326084,0.2584670296165899,11,0.26039934158325195,0.1369863748550415,-0.8459537625312805,-0.427024245262146,0.8094663619995117,0,0.11296186971882416,3.739634418189924,4.219184875488281,-1.7284175472764325,4.172859191894531,-3.8295442184271415,4.296395778656007,0.11296186971882416 67,2004-11-23,4.172360897064209,4.254802227020264,4.146955966949463,4.1835689544677725,498393124.0,0.014657794806875124,-2.4779065207864,-0.714307421138905,33.93640357858803,40.33907129732391,0.17254831871705,0.346142798784026,-0.51672742860065,-0.5250424855010909,42.75156625224772,0.1427154541015625,-0.03251033901192635,-0.2860901355743408,-0.8197232575432967,0.24754298639461503,-0.5529066965588187,-0.019273574589862896,0.5058684465533547,38.356958130481864,10.470120902855193,0.26681656098447787,11,0.20012521743774414,0.07671225070953369,-0.8207986950874329,-0.4872983694076538,0.6293911933898926,1,0.11210612480464444,-1.356836300128344,4.112086772918701,3.739634418189924,4.219184875488281,-1.7284175472764325,4.172859191894531,0.11210612480464444 68,2004-11-24,4.35268497467041,4.413705825805664,4.296645164489746,4.3541789054870605,613531078.0,0.043218715268154906,-1.0614070811693628,0.1332907891937991,43.41198074537565,38.952274120474165,0.021417980406861936,0.15160166938416353,-0.6610307862569544,-0.7053665631072921,40.01693596109396,0.24134492874145508,-0.07000035939384652,-0.09180586338043195,-0.6209239982877985,0.4373122715269351,-0.3563649308341157,0.1727532040732518,0.28591207645448957,84.59126577507851,51.87729097398511,0.2645590674536835,11,0.01980113983154297,-0.10361182689666748,-0.9592169523239136,-0.667622447013855,0.696141242980957,2,0.07518873842301721,-2.4779065207864,4.172360897064209,-1.356836300128344,4.112086772918701,3.739634418189924,4.219184875488281,0.07518873842301721 69,2004-11-26,4.468002796173097,4.483942985534668,4.36663293838501,4.378588199615479,260175560.0,0.026493491298762883,-1.0703273584111432,-59.85189913820619,57.75650358909496,40.209364758514155,-0.12077405102171479,0.00948403073148274,-0.7398269957360526,-0.8206843846099785,37.05059236420479,0.1312580108642578,-0.10376338185687928,0.040834522247314986,-0.45916907594438516,0.5408381204390151,-0.2091672768485351,0.29083632134316506,0.133339900008699,96.58120619635304,57.555313174012184,0.25000179909584996,11,-0.11394762992858976,-0.1937737464904794,-1.0533017516136178,-0.7829402685165414,0.3763394355773917,4,0.06979203274763557,-1.0614070811693628,4.35268497467041,-2.4779065207864,4.172360897064209,-1.356836300128344,4.112086772918701,0.06979203274763557 70,2004-11-29,4.509347915649414,4.556670188903809,4.421177864074707,4.492162227630615,428263241.0,0.009253601969929415,1.4231787655900223,0.1922022654066853,56.72683692516548,40.723696512418556,-0.18531647266140272,-0.05341143169382612,-0.7462434356265888,-0.862029504086296,33.832277271105774,0.13549232482910156,-0.1195400876205861,0.09412238597869838,-0.38455008412461567,0.5727948560820124,-0.14521384907295865,0.3334586210303554,0.0569756868858633,91.2200162608675,46.773124595774945,0.23933623505165705,11,-0.2221672534942627,0.010087251663208008,-1.0856181383132935,-0.8242853879928589,0.3103370666503906,0,0.06467830303481481,-1.0703273584111432,4.468002796173097,-1.0614070811693628,4.35268497467041,-2.4779065207864,4.172360897064209,0.06467830303481481 71,2004-11-30,4.532511234283447,4.557916164398193,4.489422798156738,4.500879764556885,309154460.0,0.005136733529397031,-1.5114258239356586,1.8405704614189395,61.01890923832479,42.865409645001925,-0.24559036000317747,-0.109763029106551,-0.7349902445938348,-0.8851928227203292,30.44154885534208,0.06849336624145508,-0.15151690744720803,0.13478260040283185,-0.2950741768595977,0.5646393776652614,-0.08014578822838292,0.3497109890340466,-0.514820098876954,93.8181531271248,43.086725614000315,0.21492838863121472,11,-0.24470758438110352,-0.013076066970825195,-0.7511224150657658,-0.8474487066268921,0.1636366844177246,1,0.06000663835633868,1.4231787655900223,4.509347915649414,-1.0703273584111432,4.468002796173097,-1.0614070811693628,4.35268497467041,0.06000663835633868 72,2004-12-01,4.482200145721436,4.545462131500244,4.4719882011413565,4.531764030456543,315743063.0,-0.011100047183879691,-1.0996218702094764,-1.5669169078629723,59.84703329028001,45.520243376342506,-0.18585164453432412,-0.093493062138438,-0.648917208217874,-0.8348817341583183,26.781905673926392,0.0734739303588876,-0.15992112064116792,0.10303940773010378,-0.2725722799969619,0.47865109545716944,-0.08476643613342905,0.2908452515936366,-0.45370450973510934,71.02012136697576,14.548323692377345,0.18780584386353277,12,-0.19439649581909269,0.037235021591185635,-0.47104716300964444,-0.7971376180648813,0.34595298767089755,2,0.0980217248032016,-1.5114258239356586,4.532511234283447,1.4231787655900223,4.509347915649414,-1.0703273584111432,4.468002796173097,0.0980217248032016 73,2004-12-02,4.468252182006836,4.5208048820495605,4.447081089019775,4.480704784393311,251374696.0,-0.003111856512680422,-1.690905293569918,0.2512434699787608,46.135789647072514,46.77196362705815,-0.16199801852615003,-0.10921351842376126,-0.5990656056583639,-0.8209337704437178,23.37037125026537,0.07372379302978516,-0.18910385961156173,0.1043716430664059,-0.22574246224303884,0.43448574837585063,-0.060685409588316475,0.26942869572112826,-0.4291681354522714,53.125015580206906,1.5910131526652407,0.16505705265472229,12,-0.1804485321044922,0.05118298530578613,-0.45685023069381714,-0.7831896543502808,0.39003801345825195,3,0.07463766476525957,-1.0996218702094764,4.482200145721436,-1.5114258239356586,4.532511234283447,1.4231787655900223,4.509347915649414,0.07463766476525957 74,2004-12-03,4.49315881729126,4.509596824645996,4.423419952392578,4.4819512367248535,235647968.0,0.005574133748475596,2.9097025419145486,-0.9000191460845615,48.29134410774191,48.614039926615966,-0.15275603790110992,-0.15025891879549924,-0.5889981290700983,-0.8458404057281417,21.029060547450996,0.08617687225341797,-0.1699870406274373,0.13463318347930908,-0.1825578967722059,0.45182426373082407,-0.023962356646448413,0.2932287236050666,-0.4436981283798227,52.641398237556714,3.0829649038624183,0.15859554012575758,12,-0.20535516738891602,0.026276350021362305,-0.47528135776519775,-0.8080962896347046,0.3272733688354492,4,0.12366965490329496,-1.690905293569918,4.468252182006836,-1.0996218702094764,4.482200145721436,-1.5114258239356586,4.532511234283447,0.12366965490329496 75,2004-12-06,4.390791893005371,4.500630855560303,4.3840670585632315,4.461526870727539,251097661.0,-0.022782841303526702,-1.7692412261820774,-6.311351259360109,41.073640869403796,49.79982688789411,-0.02624686259376574,-0.03613083126542449,-0.4513305935713219,-0.743473481442253,20.548031909132682,0.1165637969970712,-0.1404920343440823,0.023623657226562678,-0.28678565494262287,0.3340329693957482,-0.13158099885803054,0.1788283133111559,-0.3311620945841991,3.8682019155874,-40.123094905911735,0.15520465608459288,12,-0.03835582733154297,0.12864327430725098,-0.37160688638687134,-0.7057293653488159,0.47546815872192383,0,0.10329579488101737,2.9097025419145486,4.49315881729126,-1.690905293569918,4.468252182006836,-1.0996218702094764,4.482200145721436,0.10329579488101737 76,2004-12-07,4.269745826721191,4.3885512351989755,4.247828006744385,4.38356876373291,275866153.0,-0.02756816292683073,1.2736188473124062,1.6091464318938669,48.63268205435882,51.43274671853531,0.133560298717315,0.08718845954130128,-0.2944020593743968,-0.6224274151580733,19.771397286311803,0.14296388626098633,-0.09902764773811068,-0.09602766036987287,-0.4079991081812233,0.21594378744147757,-0.2520133842755481,0.05995806353580235,-0.2001503009804786,7.3640144572754185,-37.24032603840154,0.1559857239056751,12,0.13312625885009766,0.24968934059143066,-0.1769617795944214,-0.5846832990646362,0.5952692031860352,1,0.12879903813874582,-1.7692412261820774,4.390791893005371,2.9097025419145486,4.49315881729126,-1.690905293569918,4.468252182006836,0.12879903813874582 77,2004-12-08,4.233631134033203,4.325786113739014,4.202497959136963,4.242846965789795,302802741.0,-0.008458276945192633,-2.449479350806156,0.08096638514645754,47.000002279165884,51.83141577784534,0.20034900666302224,0.1326131167566924,-0.2289899993201132,-0.586312722470085,19.375431791025292,0.12328815460205078,-0.05391793277235113,-0.1337363481521603,-0.44248828746258795,0.17501559115826737,-0.2881123178073741,0.02063962150305354,-0.15426919551934049,9.78086640760526,-36.10464147256576,0.154375969655214,12,0.146575927734375,0.28580403327941895,-0.1408470869064331,-0.548568606376648,0.7469511032104492,2,0.10924824814091649,1.2736188473124062,4.269745826721191,-1.7692412261820774,4.390791893005371,2.9097025419145486,4.49315881729126,0.10924824814091649 78,2004-12-09,4.319559097290038,4.321302890777588,4.196022033691406,4.240355968475342,307307563.0,0.020296516285058352,2.030106968831993,-8.594246391059043,57.27339267695987,51.77773678760812,0.122064356239596,0.06072474749274104,-0.28740645917446894,-0.6722406857269201,18.94578496905424,0.12528085708618164,0.009472120996066202,-0.05474488735199046,-0.3518656719719422,0.24237589726796127,-0.20330527966196676,0.09381550495798585,-0.23062607425848913,39.3963632161113,-10.873622110280792,0.148560392309976,12,0.05741000175476163,0.1998760700225839,-0.19919085502624423,-0.597386121749877,0.7589058876037607,3,0.11774211780581312,-2.449479350806156,4.233631134033203,1.2736188473124062,4.269745826721191,-1.7692412261820774,4.390791893005371,0.11774211780581312 79,2004-12-10,4.275225162506104,4.3556737899780265,4.26625919342041,4.319559097290038,173335277.0,-0.010263532408144926,-1.8720257924200019,-0.5597497907899249,52.78398019270051,51.339641595112006,0.15218043799934922,0.08722727380826711,-0.21432059898332412,-0.6279067509429863,17.685715730743624,0.0894145965576163,0.06245639080309218,-0.08491938114166153,-0.37191614966987263,0.20207738738654957,-0.22841776540576664,0.058579003122443574,-0.17691247664722276,26.00158732395057,-27.391912014745447,0.14349838426410552,12,0.1017439365386954,0.10473299026489169,0.043026387691496915,-0.5325040817260751,0.6388559341430655,4,0.13638229819390268,2.030106968831993,4.319559097290038,-2.449479350806156,4.233631134033203,1.2736188473124062,4.269745826721191,0.13638229819390268 80,2004-12-13,4.245337009429932,4.313333034515382,4.220430850982666,4.288177013397217,193466452.0,-0.006991012622748594,-1.005393554496535,0.9663027695617489,57.1696353067709,50.91194449160602,0.15721289887070622,0.09956340527533669,-0.15782778684476817,-0.5980185978668136,15.86338190970849,0.09290218353271573,0.08143999739953056,-0.10042393207550049,-0.3796728535924023,0.17882498944140135,-0.24004839283395185,0.039200528682950875,-0.1378322540002639,25.61428362678094,-30.575748561789197,0.13962446075845092,12,0.12540507316589355,0.12714910507202148,0.1422792673110962,-0.5026159286499023,0.5845589637756348,0,0.13546514102869822,-1.8720257924200019,4.275225162506104,2.030106968831993,4.319559097290038,-2.449479350806156,4.233631134033203,0.13546514102869822 81,2004-12-14,4.450568199157715,4.453805923461914,4.224166870117188,4.259036064147948,445198482.0,0.04834273210157747,1.3194975581092836,-4.470871084793324,62.94921060913625,51.25663086036782,-0.0680170034350489,-0.1241561182882247,-0.33551224871386154,-0.8032497875945968,14.202045889744447,0.22963905334472567,0.06590059864253384,0.11250340938568115,-0.1443042773586276,0.3693110961299899,-0.015900433986473672,0.24090725275783598,-0.3340552155486769,98.74401604107938,38.6335420223527,0.12840384337215444,12,-0.09215474128723145,-0.07808208465576172,-0.08785831928253174,-0.7078471183776855,0.23885488510131836,1,0.09340197340381184,-1.005393554496535,4.245337009429932,-1.8720257924200019,4.275225162506104,2.030106968831993,4.319559097290038,0.09340197340381184 82,2004-12-15,4.477715969085693,4.500380992889403,4.400008201599121,4.433134078979492,460559845.0,0.006099843595951615,1.2326910940342524,0.23276454420522108,56.78742624557424,52.440146037979126,-0.10713403440602409,-0.14451094120517372,-0.33688760687422104,-0.8303975575225753,13.528220512367989,0.10037279129028231,0.04923816723050223,0.1306349754333498,-0.13273817247741793,0.3940081233441175,-0.0010515985220340696,0.26232154938873364,-0.35237492186087227,92.55319315605702,34.07127974416845,0.13168657395538397,12,-0.12490653991699219,-0.10522985458374023,-0.09420883655548096,-0.7349948883056641,0.02341318130493164,2,0.0864947807086156,1.3194975581092836,4.450568199157715,-1.005393554496535,4.245337009429932,-1.8720257924200019,4.275225162506104,0.0864947807086156 83,2004-12-16,4.395275115966797,4.495399951934815,4.38232421875,4.407230854034424,344197318.0,-0.01841136277693156,-4.973750834456485,-0.26817476870420875,45.90576448045796,52.17508163494758,-0.04037999539634107,-0.05721596796697259,-0.22806516684673106,-0.7479567044036788,12.994692083487841,0.11307573318481534,0.019819296532761044,0.04325015544891375,-0.21982899921195376,0.30632931010978126,-0.08828942188152045,0.17478973277934795,-0.2612825663985081,62.4555014665356,8.429667045607694,0.13153957733043378,12,-0.04694867134094238,-0.02278900146484375,-0.03219151496887207,-0.6525540351867676,0.01619005203247159,3,0.13316734580518053,1.2326910940342524,4.477715969085693,1.3194975581092836,4.450568199157715,-1.005393554496535,4.245337009429932,0.13316734580518053 84,2004-12-17,4.485188007354736,4.4956488609313965,4.397267818450929,4.4024977684021,296555412.0,0.02045671522615522,-1.1123112362426626,-6.916364216487856,48.71042537866158,53.02361324708734,-0.14700119630929542,-0.12915191979518603,-0.29142892333863024,-0.8378695957916182,12.815170231021655,0.10037374496459961,-0.0036143715969547685,0.1175466060638426,-0.13771594510105345,0.37280915722873864,-0.010084669518605871,0.24517788164629106,-0.3427169854898491,94.57296737512337,43.38263556677805,0.12763127558244824,12,-0.13698649406433105,-0.1127018928527832,-0.11488163471221924,-0.742466926574707,0.22814512252807617,4,0.13227471770775656,-4.973750834456485,4.395275115966797,1.2326910940342524,4.477715969085693,1.3194975581092836,4.450568199157715,0.13227471770775656 85,2004-12-20,4.608226776123047,4.693905830383301,4.529770851135254,4.533009052276611,394854485.0,0.02743224332325722,-3.0182810447978987,0.9096324402874048,53.65205739443472,53.58132161820688,-0.2636822672677557,-0.23352308665937294,-0.38504217435609256,-0.9609083645599288,12.961186136354177,0.20871782302856445,0.000509732899537596,0.22113327980041486,-0.04553403121761068,0.4878005908184404,0.08779962429140209,0.35446693530942763,-0.45744685140749386,81.76028358139259,34.47652786648388,0.13333365550901277,12,-0.16326284408569336,-0.23574066162109375,-0.23792040348052979,-0.8655056953430176,0.07621526718139648,0,0.06637136915892872,-1.1123112362426626,4.485188007354736,-4.973750834456485,4.395275115966797,1.2326910940342524,4.477715969085693,0.06637136915892872 86,2004-12-21,4.5765957832336435,4.679460048675537,4.567877769470215,4.64035701751709,221479058.0,-0.006864026973085524,-1.7484246812658926,-0.8476889624262132,54.63662493840069,54.42983524701075,-0.20556450255161796,-0.17424139377186254,-0.3217632788106659,-0.9292773716705254,13.722586220476748,0.11158227920532227,-0.0013006293163053684,0.16627683639526492,-0.07964715611182349,0.4122008289023533,0.043314840141721156,0.2892388326488087,-0.4040908222913808,62.350137886917715,17.322466293897392,0.12296199625354419,12,-0.13163185119628995,-0.220797300338746,-0.20628941059112638,-0.8338747024536142,0.164134979248046,1,0.05534685647788429,-3.0182810447978987,4.608226776123047,-1.1123112362426626,4.485188007354736,-4.973750834456485,4.395275115966797,0.05534685647788429 87,2004-12-22,4.640108108520508,4.653806209564209,4.558165073394775,4.580331802368164,156865776.0,0.01387763488301541,1.1942958416751452,-0.937502337025223,58.04946424455536,54.51606542118802,-0.2294875496289963,-0.2117722066955139,-0.353955457259449,-0.9927896969573897,14.37014938081278,0.0956411361694336,0.017237195900381863,0.2064018011093136,-0.0331209922741218,0.445924594492749,0.08664040441759546,0.32616319780103176,-0.44674711280060375,82.73398690609916,37.13065477313566,0.11976139669171784,12,-0.18293976783752441,-0.28430962562561035,-0.2698017358779907,-0.8973870277404785,0.23213005065918058,2,0.010627979905892593,-1.7484246812658926,4.5765957832336435,-3.0182810447978987,4.608226776123047,-1.1123112362426626,4.485188007354736,0.010627979905892593 88,2004-12-23,4.679957866668701,4.69739294052124,4.632636070251465,4.668749809265137,145125936.0,0.008588109849211989,1.8107375327269153,0.1875,58.62859166730545,55.16546669614412,-0.23785110835145584,-0.23805138054383512,-0.36418653313321414,-1.032639455105583,14.530799438797898,0.06475687026977539,0.03604832323188312,0.22988791465759295,-0.030165945107642145,0.48994177442282805,0.09986098477497496,0.35991484454021094,-0.46657507756226124,94.19073160811428,47.43379609627311,0.13002692988261774,12,-0.22104597091674805,-0.322415828704834,-0.37939000129699707,-0.9325042963027954,0.09962701797485352,3,-0.038211608175304,1.1942958416751452,4.640108108520508,-1.7484246812658926,4.5765957832336435,-3.0182810447978987,4.608226776123047,-0.038211608175304 89,2004-12-27,4.779833793640137,4.814454078674316,4.709846019744873,4.711091995239258,245079187.0,0.021341202168242868,-1.9370364420167616,6.133248245054244,68.0120115399798,56.37017516650067,-0.28901372383748836,-0.330302679522406,-0.43355575742597097,-1.1325153820770186,14.636439299444143,0.13449621200561523,0.06494175024286442,0.3141722917556766,0.015123370147463788,0.6132212133638895,0.1646478309515702,0.46369675255978304,-0.5374103954488092,87.83901484697432,34.18399144553126,0.1495244608041066,12,-0.26052331924438477,-0.36376118659973145,-0.45087218284606934,-1.0287686586380005,0.34993839263916016,0,-0.07706724575465473,1.8107375327269153,4.679957866668701,1.1942958416751452,4.640108108520508,-1.7484246812658926,4.5765957832336435,-0.07706724575465473 90,2004-12-28,4.801004886627197,4.820681095123291,4.757418155670166,4.784814834594727,166453579.0,0.00442925296173069,1.2780024209956988,0.23551976248942164,77.10294355903986,57.9428121609344,-0.2492896705982499,-0.3462559584370952,-0.42503936083042504,-1.1536864750640792,14.508070408512038,0.063262939453125,0.07776857999340159,0.3207605361938475,-0.013616249925452628,0.6551373223131476,0.15357214313419743,0.48794892925349753,-0.5128190339972303,92.50475899850328,31.631276506866925,0.16718839305965025,12,-0.19950222969055176,-0.3818187713623047,-0.4720432758331299,-1.0388562679290771,0.45080995559692383,1,-0.0182611263297372,-1.9370364420167616,4.779833793640137,1.8107375327269153,4.679957866668701,1.1942958416751452,4.640108108520508,-0.0182611263297372 91,2004-12-29,4.804491996765137,4.819933891296387,4.7765960693359375,4.7765960693359375,107525527.0,0.0007263292207122518,-2.1071074493179722,1.723028892881336,80.12621392449924,60.536010791926074,-0.22047875764716363,-0.34606514488728024,-0.402241219826486,-1.1571735852020186,14.368442395130899,0.04333782196044922,0.1024126591841199,0.31064860820770246,-0.053477815456500544,0.6747750318719055,0.12858539637560096,0.49271182003980396,-0.4630566198858377,93.8331008326431,25.402192778341046,0.18206321183210153,12,-0.2029893398284912,-0.38530588150024414,-0.4690548777580261,-1.0361168384552002,0.2854299545288086,2,-0.024987023298513766,1.2780024209956988,4.801004886627197,-1.9370364420167616,4.779833793640137,1.8107375327269153,4.679957866668701,-0.024987023298513766 92,2004-12-30,4.921553134918213,4.937243938446045,4.778339862823486,4.806234836578369,237057231.0,0.024364935612733563,1.1663827961462951,4.133875764931114,80.7584901339273,64.40853586453377,-0.2994511800342696,-0.451681329471203,-0.4901353207093706,-1.2742347233550948,14.49611451164738,0.1589040756225586,0.1310729755546749,0.40574209690093976,-0.005403096692771392,0.8168872904946509,0.20016950010408419,0.6113146936977953,-0.5321931862145144,94.84885153465277,21.8056852342267,0.20557259679685577,12,-0.25429725646972656,-0.379453182220459,-0.610773503780365,-1.1494420766830444,-0.03910398483276367,3,-0.03674091643013999,-2.1071074493179722,4.804491996765137,1.2780024209956988,4.801004886627197,-1.9370364420167616,4.779833793640137,-0.03674091643013999 93,2004-12-31,4.801752090454102,4.978340148925781,4.796022891998291,4.962151050567627,307889737.0,-0.02434212151731696,-1.1217276942157703,-1.3909237512404895,74.97639675349613,67.32697712840428,-0.12955151576463386,-0.3221300244995007,-0.3359760696093428,-1.1544336788909835,14.832644166188318,0.18231725692749023,0.13543953873262282,0.26926605701446515,-0.16039258099070963,0.6989246950196399,0.05443673801187732,0.484095376017053,-0.3466460629813213,34.23019750547442,-42.91428178004372,0.21482931900258745,12,-0.047696590423583984,-0.2145709991455078,-0.49097245931625366,-0.9653819799423218,0.14570379257202148,4,0.014679239452139337,1.1663827961462951,4.921553134918213,-2.1071074493179722,4.804491996765137,1.2780024209956988,4.801004886627197,0.014679239452139337 94,2005-01-03,5.048826217651367,5.071989059448242,4.868253231048584,4.916571140289307,636143518.0,0.05145499445680457,1.2817220321966512,-0.8245382468094214,81.60270190283252,70.43260429600403,-0.3221422334806423,-0.5538359410940679,-0.5522506975252508,-1.401507806088249,15.451798961258584,0.2702369689941406,0.1554910662295219,0.48855681419372576,0.001567495674775543,0.975546132712676,0.2450621549342502,0.7320514734532013,-0.520467413175167,92.63668650892902,8.603278010182208,0.24349465925947522,1,-0.2337491512298584,-0.41482067108154297,-0.7380465865135193,-1.2083466053009033,-0.27721118927001953,0,-0.0533275104749118,-1.1217276942157703,4.801752090454102,1.1663827961462951,4.921553134918213,-2.1071074493179722,4.804491996765137,-0.0533275104749118 95,2005-01-04,4.844342231750488,5.054305076599121,4.818936824798584,5.01619815826416,552298420.0,-0.04050129219856602,-1.1140853937974071,-1.2994278173774783,65.49696255000178,71.63930847507082,-0.09012013192562307,-0.3305799030846224,-0.33721606780768987,-1.1970238201873702,16.18494054539787,0.2353682518005371,0.19239687812702133,0.26139531135559047,-0.23452333273758796,0.7573139554487689,0.01343598930900125,0.5093546334021797,-0.22900258647876104,22.934248503593313,-56.79129123751336,0.24795932204658933,1,-0.029265165328979492,-0.21033668518066406,-0.5302001237869263,-0.9613965749740601,-0.16239118576049805,1,0.058920270466867875,1.2817220321966512,5.048826217651367,-1.1217276942157703,4.801752090454102,1.1663827961462951,4.921553134918213,0.058920270466867875 96,2005-01-05,4.819684982299805,4.904118061065674,4.787804126739502,4.818190097808838,330698912.0,-0.0050899065902232365,-2.735984010169777,-0.008698475061596857,63.48461162695461,72.24321373978185,-0.03056908197147301,-0.2768019137692441,-0.3140971309901417,-1.1723665707366866,17.632876852726774,0.11631393432617188,0.22243924961618156,0.20924110412597674,-0.27439011978885297,0.6928723280408065,-0.03257450783143856,0.45105671608339204,-0.13128143075983534,14.079765908282681,-61.37843116816855,0.24181561195741494,1,0.03262758255004883,-0.18567943572998047,-0.41637706756591797,-0.9186818599700928,-0.15218019485473633,2,0.08965935771970668,-1.1140853937974071,4.844342231750488,1.2817220321966512,5.048826217651367,-1.1217276942157703,4.801752090454102,0.08965935771970668 97,2005-01-06,4.696147918701172,4.879211902618408,4.675475120544434,4.858788013458252,417041336.0,-0.025631771381806057,1.0024464258515038,-108.79776714513557,61.49164702145579,72.56133100135412,0.11371113903325902,-0.12315165804857298,-0.18906916686727815,-1.0488295071380538,19.070665130894266,0.2037367820739746,0.2363663557912954,0.06257820129394531,-0.3883115070433627,0.5134679096312533,-0.16286665287470914,0.28802305546259976,0.3758411407470703,5.213637183572846,-68.91964005639646,0.22544485416865417,1,0.17758417129516602,-0.062142372131347656,-0.29252851009368896,-0.7714837789535522,0.11058521270751953,3,0.08385043218606292,-2.735984010169777,4.819684982299805,-1.1140853937974071,4.844342231750488,1.2817220321966512,5.048826217651367,0.08385043218606292 98,2005-01-07,4.828153133392334,4.83811616897583,4.701876163482666,4.7482028007507315,387964757.0,0.028109254004859308,1.7281720265831488,-0.49157824680941437,62.69126445754264,71.97013688108332,0.005518436162855522,-0.226724950674571,-0.3213670878192758,-1.180834721829216,20.621345891196174,0.1419682502746582,0.2565588772558236,0.16915371417999303,-0.26419527723296987,0.6025027055929559,-0.04752078152648842,0.3858282098864745,0.23590564727783203,38.505080873068366,-31.67775263889787,0.21667449570648134,1,0.045578956604003906,-0.19414758682250977,-0.4245337247848511,-0.8633890151977539,0.03437089920043945,4,0.011245711391711044,1.0024464258515038,4.696147918701172,-2.735984010169777,4.819684982299805,-1.1140853937974071,4.844342231750488,0.011245711391711044 99,2005-01-10,4.858290195465088,4.934006214141847,4.777841091156006,4.844342231750488,302714411.0,0.006241944122343801,-1.125414940115595,0.17445785719397663,59.93668365283938,70.06277466928327,-0.013766961452756021,-0.2223400313082422,-0.3573382187354843,-1.2109717839019698,22.23611040054233,0.15616512298584073,0.26998226126495695,0.17013752460479736,-0.23181685784478745,0.5720919070543822,-0.030839666619995043,0.37111471582958977,0.19799691200256309,48.257819108228944,-19.615340831379513,0.2009771912247924,1,0.01544189453125,-0.22428464889526367,-0.454670786857605,-0.8930281400680542,0.0834369659423837,0,0.01835330619901332,1.7281720265831488,4.828153133392334,1.0024464258515038,4.696147918701172,-2.735984010169777,4.819684982299805,0.01835330619901332 100,2005-01-11,4.820432186126709,4.924293041229248,4.811464786529541,4.872238159179688,279391317.0,-0.007792455332066628,-2.235646840834969,-3.714231992068711,59.64152870123442,67.78669853336496,0.030325685242369893,-0.1467101532355901,-0.3237386740076662,-1.173113774563591,24.20413710709229,0.11282825469970703,0.28018503323259836,0.10352475643157977,-0.24358973506946846,0.450639247932628,-0.0700324893189439,0.27708200218210344,0.22823868160247773,56.0694899654909,-11.985838204259224,0.17355724575052398,1,0.053299903869628906,-0.18642663955688477,-0.4168127775192261,-0.8551701307296753,0.10859298706054688,1,-0.010127132974893427,-1.125414940115595,4.858290195465088,1.7281720265831488,4.828153133392334,1.0024464258515038,4.696147918701172,-0.010127132974893427 101,2005-01-12,4.866260051727295,4.8799591064453125,4.744716167449951,4.8401079177856445,328338096.0,0.009507003486633359,4.0510672021228284,-0.504809241106347,59.069101283661944,65.37676643889102,-0.006502800856029722,-0.1684343676870661,-0.37770810394956555,-1.196689881404906,25.333085266381268,0.13524293899536133,0.2722800998740018,0.12856802940368617,-0.20072143457583902,0.45785749338321136,-0.03607670258607598,0.2932127613934483,0.17494690105819632,73.7957390455917,7.283331540471295,0.1646447319897625,1,0.007472038269042969,-0.2322545051574707,-0.4303244352340698,-0.8983829021453857,0.0640101432800293,2,-0.03787487799216227,-2.235646840834969,4.820432186126709,-1.125414940115595,4.858290195465088,1.7281720265831488,4.828153133392334,-0.03787487799216227 102,2005-01-13,4.865015029907227,4.916322231292725,4.833134174346924,4.866260051727295,275002929.0,-0.0002558477777253598,-1.559367412656148,-0.047606892150606255,57.65824395923159,63.452527239528294,-0.015780611674128586,-0.14407284756910954,-0.383855586583449,-1.1734079126037082,26.36216855303236,0.08318805694580078,0.25385607250305586,0.10795805454254115,-0.2019395311021528,0.4178556401872351,-0.04699073827980538,0.2629068473648877,0.16887728623344334,70.2790810415517,6.967570257080695,0.15494879282234678,1,0.008717060089111328,-0.23100948333740234,-0.403861403465271,-0.8874238729476929,-0.09863090515136808,3,-0.04059807446595387,4.0510672021228284,4.866260051727295,-2.235646840834969,4.820432186126709,-1.125414940115595,4.858290195465088,-0.04059807446595387 103,2005-01-14,4.980582237243652,4.9815778732299805,4.835126876831055,4.881701946258545,387057368.0,0.02375474826408297,1.9037122476281418,-79.42052853312907,58.20108994628189,60.85234813324489,-0.1154543354555786,-0.22508207543157877,-0.5030553911760585,-1.2642409053594417,27.677475232104477,0.14645099639892578,0.23527633692943972,0.19425990581512487,-0.08031982937562177,0.4688396410058715,0.05697003821975155,0.3315497734104982,0.046141734985092775,99.57965514811721,37.74434530683649,0.13728986759537345,1,-0.115692138671875,-0.3465766906738281,-0.5307611227035522,-1.0029910802841187,-0.14993810653686523,4,-0.03490537803692051,-1.559367412656148,4.865015029907227,4.0510672021228284,4.866260051727295,-2.235646840834969,4.820432186126709,-0.03490537803692051 104,2005-01-18,5.078464984893799,5.106359958648682,4.947954177856445,5.00548791885376,528878966.0,0.01965287249313974,1.4603472026780822,0.7380344992211876,60.66641540866576,60.31562067309644,-0.23321582565172783,-0.29116737542164195,-0.5979117475850213,-1.3370185297632267,29.26499700923908,0.15840578079223633,0.2078175953577981,0.2624788045883175,-0.003163700482811116,0.5281213096594461,0.12965755205275364,0.3953000571238814,-0.40298986434936523,92.28661615828655,32.912616040341334,0.1328212525355643,1,-0.1875474452972412,-0.415069580078125,-0.6302628517150879,-1.0708613395690918,-0.37384891510009766,1,-0.04252090994884372,1.9037122476281418,4.980582237243652,-1.559367412656148,4.865015029907227,4.0510672021228284,4.866260051727295,-0.04252090994884372 105,2005-01-19,4.91408109664917,5.1133341789245605,4.899385929107666,5.097145080566406,451995865.0,-0.0323688139494116,-1.0140635485659266,-2.5085138914299154,53.749143973327534,59.23390204491566,-0.06470341048309258,-0.1082445383994628,-0.42002411819654295,-1.1489901179559263,29.826933872910665,0.21394824981689453,0.18947672714377717,0.08280220031738317,-0.16723759301842644,0.3328419936531928,-0.04221769635052208,0.20782209698528842,-0.22998827934265176,45.94591797663276,-8.694596799843183,0.12501989666790486,1,-0.01967644691467285,-0.24719858169555664,-0.535617470741272,-0.8315085172653198,-0.2846832275390634,2,0.005625886959243154,1.4603472026780822,5.078464984893799,1.9037122476281418,4.980582237243652,-1.559367412656148,4.865015029907227,0.005625886959243154 106,2005-01-20,4.829895973205566,4.88792896270752,4.782075881958008,4.7945289611816415,361413608.0,-0.017131407029690293,-2.512444423347761,-0.19319481236633856,46.79216591507523,57.600626366428926,0.02356005513222481,-0.004331909023103542,-0.32560446704376034,-1.0407100254730746,30.083284866784666,0.1320052146911621,0.13154680104422756,-0.014047932624817072,-0.23356889038763118,0.20547302513799703,-0.12380841150622413,0.09571254625658998,-0.12863350143432672,14.435892379289447,-33.66782762631285,0.10976047888140698,1,0.07770919799804688,-0.16114544868469238,-0.45828187465667725,-0.7140734195709229,-0.14769601821899414,3,0.020524085928893765,-1.0140635485659266,4.91408109664917,1.4603472026780822,5.078464984893799,1.9037122476281418,4.980582237243652,0.020524085928893765 107,2005-01-21,4.689423084259033,4.865762233734131,4.68543815612793,4.845337867736816,371724110.0,-0.029084040262114086,-1.200622070406266,-4.408480517729651,46.12476183927363,55.75990385328794,0.18213181527149835,0.14759208867156115,-0.1732270635019848,-0.8750679702075717,30.1787898941734,0.18032407760620117,0.10842615112162513,-0.156986570358276,-0.36780250177152407,0.05382936105497205,-0.2623945360649005,-0.05157860465165154,0.42391109466552734,0.9312842183152191,-46.90620500559151,0.10540796570662413,1,0.20996308326721191,0.05840611457824707,-0.32397329807281494,-0.5736005306243896,-0.05529308319091797,4,0.05135964625515266,-2.512444423347761,4.829895973205566,-1.0140635485659266,4.91408109664917,1.4603472026780822,5.078464984893799,0.05135964625515266 108,2005-01-24,4.501129150390625,4.715575218200684,4.491166114807129,4.699635028839111,563010421.0,-0.04015289951133938,-1.0547278343538864,1.2731690608207917,30.306278650612725,52.467636630818305,0.35666631734702925,0.3391922607975886,0.025703326018301276,-0.6625874324810326,29.906405407804492,0.2244091033935547,0.08437540887531636,-0.33633906841278094,-0.5880780262966754,-0.0846001105288865,-0.46220854735472816,-0.21046958947083372,0.603647108078003,1.6013415278119472,-38.893472509736846,0.12586947894194733,1,0.3011209964752197,0.24670004844665527,-0.13848137855529785,-0.34371209144592285,0.1110830307006836,0,0.05893076281586218,-1.200622070406266,4.689423084259033,-2.512444423347761,4.829895973205566,-1.0140635485659266,4.91408109664917,0.05893076281586218 109,2005-01-25,4.4114651679992685,4.538987159729004,4.390791893005371,4.531515121459961,427966132.0,-0.019920330964859123,1.1955825265009554,0.6047677499477492,33.033973206726714,49.511241575873,0.42050308572230666,0.42145205859697743,0.1130086081083439,-0.5481695919775476,29.282329977639183,0.1481952667236328,0.06882108948025589,-0.407584619522094,-0.7229428916227345,-0.09222634742145353,-0.5652637555724143,-0.24990548347177377,0.6687666847228995,2.861185483088738,-38.20855627636567,0.15767913605032016,1,0.34059786796569735,0.34059786796569735,-0.05105888843536466,-0.2540481090545663,0.24632596969604403,1,0.09502034964443085,-1.0547278343538864,4.501129150390625,-1.200622070406266,4.689423084259033,-2.512444423347761,4.829895973205566,0.09502034964443085 110,2005-01-26,4.7133331298828125,4.717566967010498,4.462025165557861,4.465013980865479,494161321.0,0.06842805063344759,-1.0097918803522976,-2.068465183525784,46.57576351218985,48.123092934598326,0.11381426745801981,0.11876850200443378,-0.18693995114354767,-0.823778124621112,28.329433174672513,0.3061017990112296,0.047140928966100226,-0.10133306980133039,-0.42016566582804415,0.21749952622538338,-0.2607493678146877,0.05808322821202694,0.325532325256348,64.8797397206139,19.553411980582595,0.159416298013357,1,0.03872990608215332,0.03872990608215332,-0.3529893159866333,-0.5414705276489258,-0.08318805694580078,2,-0.0018494470577190558,1.1955825265009554,4.4114651679992685,-1.0547278343538864,4.501129150390625,-1.200622070406266,4.689423084259033,-0.0018494470577190558 111,2005-01-27,4.684442043304443,4.703868865966797,4.612709999084473,4.701377868652344,266089645.0,-0.006129650882344406,7.318242140759273,-0.06820184997782125,49.59864157117871,47.227581558147996,0.12762315221188203,0.14567335344704624,-0.1587300418882016,-0.7679324824182299,27.32504064441178,0.10062313079833984,0.026988711522414555,-0.12422165870666468,-0.44833722688919675,0.19989390947586738,-0.2862794427979303,0.037836125384600905,0.31553899810668984,61.82494465833739,10.952691601032953,0.162057784091266,1,0.06762099266052246,0.06762099266052246,-0.27571702003479004,-0.5125794410705566,0.01818084716796875,3,-0.011750422715339659,-1.0097918803522976,4.7133331298828125,1.1955825265009554,4.4114651679992685,-1.0547278343538864,4.501129150390625,-0.011750422715339659 112,2005-01-28,4.7407307624816895,4.8493242263793945,4.641104221343994,4.732759952545166,490158373.0,0.01201609896267164,-1.177096732378075,-0.4706478587718557,46.838400386280156,45.965060495925584,0.05794415642570527,0.07920412790684139,-0.20515965858639706,-0.7972900609840057,26.021387162263686,0.2082200050354004,0.010270313344444837,-0.058891820907592596,-0.3798206721796129,0.2620370303644277,-0.21935624654360275,0.10157260472841756,0.2226989300250981,76.31716326335362,22.894065372871808,0.16046442563600996,1,0.011332273483276367,0.011332273483276367,-0.34034955501556396,-0.5688681602478027,-0.1280207633972168,4,-0.012346368192501456,7.318242140759273,4.684442043304443,-1.0097918803522976,4.7133331298828125,1.1955825265009554,4.4114651679992685,-0.012346368192501456 113,2005-01-31,4.872238159179688,4.890668869018555,4.775102138519287,4.824168205261231,385306832.0,0.02773989987762082,1.7214143750632187,6.030748983010289,50.469965190024965,44.83212158274327,-0.10118918551037837,-0.04927840384212434,-0.3250444394237766,-0.9011145386736348,24.551660317307906,0.14993810653686523,-0.006536067609133056,0.06909127235412704,-0.2534799368391658,0.3916624815474199,-0.09219433224251983,0.2303768769507739,0.05683326535701383,96.31295084125254,40.49173450558067,0.16128560459664662,1,-0.12017512321472257,-0.12017512321472257,-0.46575474739074796,-0.7003755569458017,-0.35541820526123136,0,-0.048870385710304,-1.177096732378075,4.7407307624816895,7.318242140759273,4.684442043304443,-1.0097918803522976,4.7133331298828125,-0.048870385710304 114,2005-02-01,4.779584884643555,4.898140907287598,4.74795389175415,4.841352939605713,756384528.0,-0.019016573391751668,-1.4024148859488876,-1.2849618093443111,48.67269526392234,44.26807172614271,-0.06190002104316239,0.023367842546296202,-0.21762299227398785,-0.7810400513061846,22.588174897595874,0.15018701553344727,-0.02400746715668678,-0.010099935531616033,-0.31126265368763484,0.29106278262440277,-0.160681294609625,0.14048142354639293,-0.3887929916381836,72.81546816589966,16.32234445562885,0.15058135907800932,2,-0.1351184844970703,-0.027521848678588867,-0.37135791778564453,-0.607722282409668,-0.2968869209289551,1,-0.03501825108075851,1.7214143750632187,4.872238159179688,-1.177096732378075,4.7407307624816895,7.318242140759273,4.684442043304443,-0.03501825108075851 115,2005-02-02,5.129772186279297,5.399759769439697,5.072486877441406,5.368627071380615,1316889593.0,0.07326730460648734,1.173702087902517,3.866964651026348,57.148648687106444,45.418792034146165,-0.4227283942420259,-0.3207862308422875,-0.5501618702606166,-1.1026924488567342,21.636178750289446,0.6201748847961426,-0.04394381887816312,0.3258158683776857,-0.011173476863920229,0.6628052136192917,0.1573211957568823,0.49431054099848915,-0.7288333129882814,65.6962503097428,10.921207934056838,0.1684946726208032,2,-0.2344963550567627,-0.2344963550567627,-0.6620806455612183,-0.8936500549316406,-0.7013711929321289,2,-0.09200818894967722,-1.4024148859488876,4.779584884643555,1.7214143750632187,4.872238159179688,-1.177096732378075,4.7407307624816895,-0.09200818894967722 116,2005-02-03,5.251814842224121,5.3143310546875,5.126036167144775,5.1305198669433585,521471303.0,0.0237910479282597,-1.8910095907460283,-0.5078186917940206,59.8478064727289,46.94357477119675,-0.5348758258042636,-0.4308866645327303,-0.6493214637865972,-1.1960638148502944,20.911541648422695,0.1882948875427246,-0.0748071655673721,0.4262520313262943,0.0341157243419099,0.8183883383106787,0.23018387783410255,0.622320184818486,-0.810923133087158,80.49906474856319,26.541532806891233,0.19606815349219212,2,-0.3565390110015869,-0.3565390110015869,-0.741470456123352,-1.0156927108764648,-0.8934006690978995,3,-0.1183723699260949,1.173702087902517,5.129772186279297,-1.4024148859488876,4.779584884643555,1.7214143750632187,4.872238159179688,-0.1183723699260949 117,2005-02-04,5.089921951293945,5.174355030059815,5.046085834503174,5.142475128173828,594993855.0,-0.030826085037989448,1.2055869403015484,-0.433267550928944,52.71960403479924,49.43394425832858,-0.3466519137048456,-0.25084139352056134,-0.46789803325696333,-1.0077367416792624,20.92320264790867,0.20572900772094727,-0.08840610740632648,0.24467043876647931,-0.15946511348363668,0.6488059910165953,0.04260266264142132,0.4467382148915373,-0.6106755197448726,52.46470939385603,4.101346584593678,0.20206777612505797,2,-0.19464612007141113,-0.19464612007141113,-0.5795775651931763,-0.8408488035202026,-0.6413459777832031,4,-0.07609135553111479,-1.8910095907460283,5.251814842224121,1.173702087902517,5.129772186279297,-1.4024148859488876,4.779584884643555,-0.07609135553111479 118,2005-02-07,4.882449150085449,5.140730857849121,4.869497776031494,5.112338066101074,520359150.0,-0.0407614897033447,-1.1207343307844022,4.374405690850361,45.376557371628394,50.80534249887321,-0.08873164072339268,-0.041204902960064516,-0.24871614049378366,-0.774970651943506,20.591971883975944,0.27123308181762695,-0.08878265571188493,0.03448283672332764,-0.3698984954539064,0.4388641689005617,-0.16770782936528938,0.23667350281194466,-0.36638218502075137,20.634250615976168,-21.257167494264483,0.20219066608861708,2,0.04844331741333008,0.012826681137084961,-0.2777712345123291,-0.6333760023117065,-0.5088419914245605,0,-0.05524668925558718,1.2055869403015484,5.089921951293945,-1.8910095907460283,5.251814842224121,1.173702087902517,5.129772186279297,-0.05524668925558718 119,2005-02-08,4.947455883026123,4.9818267822265625,4.8450889587402335,4.9056129455566415,460921194.0,0.013314369682587701,1.4729963391444365,-0.18201372295233917,50.82593408481471,51.277583673609314,-0.07790504055972303,-0.10454935817722699,-0.30473458869153536,-0.8148327442934757,19.72634230356124,0.136737823486329,-0.07516136574563959,0.09503128528595006,-0.3117880356732652,0.5018506062451653,-0.10837837519365756,0.2984409457655577,-0.39604120578642554,18.455437407423776,-21.976183555023976,0.2034096604796076,2,0.058779001235961914,-0.05218005180358887,-0.2768375873565674,-0.6983827352523804,-0.4819440841674796,1,-0.08704189371048343,-1.1207343307844022,4.882449150085449,1.2055869403015484,5.089921951293945,-1.8910095907460283,5.251814842224121,-0.08704189371048343 120,2005-02-09,4.771615028381348,5.02117919921875,4.718812942504883,5.000257968902588,689434520.0,-0.03554167208404124,1.2357306932229057,-5.464313796993882,48.620296666017964,51.168878684147,0.1196555792854399,0.07109162284116888,-0.1230962971370353,-0.6160143534775582,18.58967422036858,0.3023662567138672,-0.02193881697676492,-0.07836871147155744,-0.48657965433701467,0.3298422313938998,-0.28247418290428605,0.12573675996117117,-0.18626654745365023,8.866579335923362,-33.413571496484685,0.20410547143272867,2,0.24881696701049805,0.12366080284118652,-0.04707372188568115,-0.4971369504928589,-0.28742313385009766,2,-0.060549114492322365,1.4729963391444365,4.947455883026123,-1.1207343307844022,4.882449150085449,1.2055869403015484,5.089921951293945,-0.060549114492322365 121,2005-02-10,4.68195104598999,4.78730583190918,4.6139559745788565,4.781328201293945,762154073.0,-0.018791118281345054,2.114094937061276,0.4346390711972288,49.81875190270019,51.500028852638124,0.2334822023731533,0.1541426320810828,-0.02930398779345822,-0.5044046251733683,17.797667006686257,0.17334985733032315,0.03319208495398307,-0.15881724357604998,-0.5737473970655902,0.2561129099134902,-0.36628232032081964,0.04864783316871968,0.717808723449707,12.133330837393611,-33.915778987649944,0.20746507674476997,2,0.3249068260192871,0.21332478523254395,0.04259026050567627,-0.38231706619262695,-0.17683696746826172,3,-0.05415478507832405,1.2357306932229057,4.771615028381348,1.4729963391444365,4.947455883026123,-1.1207343307844022,4.882449150085449,-0.05415478507832405 122,2005-02-11,4.667504787445068,4.790046215057373,4.634378910064697,4.649074077606201,526606480.0,-0.0030855210579988634,-5.510410019144863,-0.18546224011439044,54.40747467484745,51.93752990650729,0.26423628180850933,0.1613033377352906,-0.009190227020614117,-0.4672693429919281,16.77258797772034,0.15566730499267578,0.0481577549970833,-0.16338798999786341,-0.5852323677042275,0.25845638770850066,-0.37431017885104545,0.04753419885531862,0.7165389060974121,10.165407381190256,-39.791474250101494,0.2109221888531819,2,0.339353084564209,0.22777104377746582,0.07565426826477051,-0.1226646900177002,-0.2191777229309082,4,-0.06622180980944192,2.114094937061276,4.68195104598999,1.2357306932229057,4.771615028381348,1.4729963391444365,4.947455883026123,-0.06622180980944192 123,2005-02-14,4.806733131408691,4.8089752197265625,4.508102893829347,4.554180145263672,1548269624.0,0.029829287875210664,1.3410803530681914,13.702835558315224,60.20314792882508,53.2186913137187,0.12822289055499425,0.008835876286372724,-0.14056671826287293,-0.5829834552845785,15.488350860223196,0.3008723258972159,0.06432193671011088,-0.015467190742493031,-0.43144816292949795,0.4005137814445119,-0.22345767683599504,0.19252329535100898,0.5619088077545165,58.20386450173274,2.195109145955435,0.20799048609350226,2,0.14719820022583008,0.08854269981384277,-0.05286431312561035,-0.26189303398132324,-0.34894227981567294,0,-0.07451155454369596,-5.510410019144863,4.667504787445068,2.114094937061276,4.68195104598999,1.2357306932229057,4.771615028381348,-0.07451155454369596 124,2005-02-15,4.862524032592773,4.977344036102295,4.8089752197265625,4.8219261169433585,1035177611.0,0.011606823108095465,-4.063745876953965,0.1607500915712913,54.41154822957715,52.91456904065989,0.0954742866448921,-0.06741886356375915,-0.18849852152868962,-0.615667355977477,13.489333764564474,0.17061090469360352,0.08415285839199615,0.051120758056640625,-0.3477100867917997,0.44995160290508096,-0.14829466436757954,0.2505361804808608,0.47169634475708033,69.07766642905797,13.604814084961589,0.19941542242422,2,0.048692941665649414,0.03275179862976074,-0.10865521430969238,-0.3176839351654053,-0.398007869720459,1,-0.10054796041207159,1.3410803530681914,4.806733131408691,-5.510410019144863,4.667504787445068,2.114094937061276,4.68195104598999,-0.10054796041207159 125,2005-02-16,4.941727161407472,4.964641094207764,4.839361190795898,4.8493242263793945,663770685.0,0.016288480691059037,-1.2305886548004636,2.276051209772112,57.38804813433185,52.64126255861578,-0.01476038760560261,-0.1522505899168758,-0.25546007074596044,-0.6706746177483609,11.814514542691052,0.12527990341186523,0.09102661031379622,0.12894158363342356,-0.27157573142759617,0.5294588986944433,-0.0713170738970863,0.3292002411639334,0.35944851660156196,92.40968630280383,36.18131677591286,0.20025865753050978,2,-0.10049819946289062,-0.04645133018493741,-0.18785834312439054,-0.3968870639801034,-0.42316436767578214,2,-0.09636617866478803,-4.063745876953965,4.862524032592773,1.3410803530681914,4.806733131408691,-5.510410019144863,4.667504787445068,-0.09636617866478803 126,2005-02-17,4.929025173187256,4.975101947784424,4.901876926422119,4.927280902862549,418137429.0,-0.0025703540089003774,-1.786752563288268,0.01887678485728864,55.54577459843615,52.955281510130995,-0.05885000951965935,-0.13886077438594135,-0.22650943275424673,-0.6329806187911018,11.02865208828122,0.07322502136230469,0.1091632902445756,0.11128313541412371,-0.29256535530018546,0.5151316261284329,-0.09064110994303132,0.31320738077127874,0.3404275934545904,89.70276504720191,34.5277299650419,0.20192424535715467,2,-0.10460829734802246,-0.03374934196472168,-0.1751563549041748,-0.3841850757598877,-0.4565391540527344,3,-0.09024771897611616,-1.2305886548004636,4.941727161407472,-4.063745876953965,4.862524032592773,1.3410803530681914,4.806733131408691,-0.09024771897611616 127,2005-02-18,4.930270195007324,4.952436923980713,4.898140907287598,4.944218158721924,340708289.0,0.0002525898684471173,2.5738116535630775,-7.996446145434664,51.85124790616196,53.67469156952361,-0.09512682705213038,-0.1276833728604121,-0.2099920629677765,-0.6123927803877178,10.899310486668917,0.054296016693115234,0.0819311339991593,0.10048580169677734,-0.3016116157218205,0.5025832191153752,-0.10056290701252113,0.3015345104060758,0.3087285767220225,89.96809170079362,38.34450278752593,0.20104870870929875,2,-0.16562914848327637,-0.03499436378479004,-0.17640137672424316,-0.38543009757995605,-0.4358663558959961,4,-0.08623383702502418,-1.786752563288268,4.929025173187256,-1.2305886548004636,4.941727161407472,-4.063745876953965,4.862524032592773,-0.08623383702502418 128,2005-02-22,4.7663841247558585,4.953930854797363,4.741975784301758,4.894155979156494,541369609.0,-0.03324078879438008,-1.4005530157992943,9.160609893678913,49.597196145281735,53.538165131797726,0.05650626645936896,0.06017926877405255,-0.03265188842756661,-0.429083432882436,11.282902397001235,0.21195507049560547,0.030322067632805982,-0.0766630172729501,-0.44955453458134187,0.29622850003544166,-0.26310877592714554,0.10978274138124533,0.44337881185748795,10.370277328135796,-36.9792837041324,0.18644575865419574,2,-0.0017430782318106353,0.1288917064666757,-0.012515306472777432,-0.22154402732849032,-0.27048635482787997,1,-0.06672921273586818,2.5738116535630775,4.930270195007324,-1.786752563288268,4.929025173187256,-1.2305886548004636,4.941727161407472,-0.06672921273586818 129,2005-02-23,4.830644130706787,4.843843936920166,4.6988868713378915,4.814454078674316,625776806.0,0.013481919263949482,5.807147575489506,-0.12671062894419538,38.943146434741685,52.462926217211475,-0.02912927023757561,0.030496861977491463,-0.08100445482947372,-0.4727607206422011,11.226998623657943,0.1449570655822745,0.005778594303075479,-0.03336195945739728,-0.34643961309234417,0.2797156941775496,-0.18990078627487073,0.12317686736007616,0.35105240419519923,47.7009658791743,2.5617544016582414,0.1565388268174735,2,-0.0879206657409668,0.06463170051574707,-0.08119630813598633,-0.28580403327941895,-0.3464522361755371,2,-0.07718500246036863,-1.4005530157992943,4.7663841247558585,2.5738116535630775,4.930270195007324,-1.786752563288268,4.929025173187256,-0.07718500246036863 130,2005-02-24,4.704616069793701,4.7285261154174805,4.538737773895264,4.567131042480469,1036442333.0,-0.026089286956985203,1.0483874703110807,8.491944747150473,29.832974651132844,50.24228430037066,0.09654865998265993,0.16426007777481288,0.060758097418215584,-0.3278589438590416,12.180586530660257,0.29190635681152344,0.011051566055269468,-0.1589541673660282,-0.4729379819013939,0.15502964716933754,-0.31594607463371105,-0.0019622600983453253,0.45013671946537936,38.01372931696539,-2.5431182909244754,0.15699190726768278,2,0.03810739517211914,0.190659761428833,0.07254040241241455,-0.14259052276611328,-0.08966398239135742,3,-0.051034962972422826,5.807147575489506,4.830644130706787,-1.4005530157992943,4.7663841247558585,2.5738116535630775,4.930270195007324,-0.051034962972422826 131,2005-02-25,4.6293978691101065,4.730269908905028,4.620430946350098,4.711091995239258,400435325.0,-0.015988169824640575,-1.2049824107975986,-0.5942038033205418,31.869021430392465,47.73801171765344,0.18274592069609596,0.24785049196065057,0.14454493159737503,-0.23499906369470747,13.18218366738311,0.10983896255493075,-0.005821500424388226,-0.23142015933990567,-0.5528907981143796,0.09005047943456823,-0.3921554787271422,-0.07068483995266917,0.4994889243317848,21.83564692789764,-16.503804990322497,0.16073531938723676,2,0.11332559585571378,0.26587796211242765,0.15124571323394864,-0.06388521194457919,0.0672483444213876,4,-0.023941574803490018,1.0483874703110807,4.704616069793701,5.807147575489506,4.830644130706787,-1.4005530157992943,4.7663841247558585,-0.023941574803490018 132,2005-02-28,4.682199954986572,4.7290239334106445,4.628900051116943,4.632636070251465,313908211.0,0.011405821527847193,-2.5109060052001038,-0.6067007150153152,41.02280505464095,45.60686250941075,0.14778916818381926,0.20073013133083606,0.10022652306338209,-0.270989675891947,13.49196627919302,0.10012388229370117,-0.0036325178052791784,-0.1756915330886839,-0.5027817949014599,0.1513987287240921,-0.3392366639950719,-0.012146402182295901,0.42185548247081694,34.55312424272702,-5.7769921681999605,0.16354513090638817,2,0.07584095001220703,0.21307587623596191,0.10597789287567139,-0.11668729782104492,0.03063488006591797,0,-0.044789615537180194,-1.2049824107975986,4.6293978691101065,1.0483874703110807,4.704616069793701,5.807147575489506,4.830644130706787,-0.044789615537180194 133,2005-03-01,4.634130001068115,4.726036071777344,4.533009052276611,4.714579105377197,373844027.0,-0.010266531626284436,2.7349332004723945,-1.6231396053606304,35.73697188601602,43.531909582348405,0.18863786142597672,0.2424790104057486,0.15905421402699904,-0.2057040900215794,13.766362400934318,0.19302701950073242,0.0012536311424735658,-0.21185607910156268,-0.5537461163229711,0.13003395811984575,-0.38280109771226734,-0.04091106049085802,0.44608733464415184,32.532046365215045,-10.128637687367508,0.1709450186107044,3,0.11992549896240234,0.26114583015441895,0.18947768211364746,-0.06861734390258789,0.19178104400634766,1,-0.030151541265476367,-2.5109060052001038,4.682199954986572,-1.2049824107975986,4.6293978691101065,1.0483874703110807,4.704616069793701,-0.030151541265476367 134,2005-03-02,4.612212181091309,4.674230098724365,4.591788768768311,4.63139009475708,292512314.0,-0.004729651514255084,-1.7469117658741709,0.23838567042450537,41.56118100854257,41.77336879059404,0.191447710849717,0.26479072436898576,0.18879828060124915,-0.167227209586728,14.224649465345617,0.0824413299560538,-0.0036153549125552686,-0.22540526390075666,-0.582015688047111,0.1312051602455977,-0.4037104759739334,-0.047100051827579925,0.44512057694564167,40.151467538181315,-6.503705774719641,0.17830521207317696,3,0.14184331893920898,0.2830636501312256,0.1628274917602539,-0.04669952392578125,0.17110872268676758,2,-0.02521879015891426,2.7349332004723945,4.634130001068115,-2.5109060052001038,4.682199954986572,-1.2049824107975986,4.6293978691101065,-0.02521879015891426 135,2005-03-03,4.6577911376953125,4.67622184753418,4.5905442237854,4.635873794555664,305484756.0,0.009882233256931272,1.9152578122464874,-1.1428429349312514,48.65834457403692,41.008098787883014,0.11326819806147004,0.19187675346933109,0.14777004818402162,-0.19536855227672056,12.780894598272234,0.0856776237487793,-0.03259566629430477,-0.15622725486755407,-0.49336912000197586,0.18091461026686773,-0.32479818743476496,0.01234367769965683,0.3775724257733337,63.257398123214514,11.73001034354774,0.1685709325672107,3,0.0856788158416748,0.2731013298034668,0.09427189826965332,-0.09227848052978516,0.15491962432861328,3,-0.037270722974057535,-1.7469117658741709,4.612212181091309,2.7349332004723945,4.634130001068115,-2.5109060052001038,4.682199954986572,-0.037270722974057535 136,2005-03-04,4.630145072937012,4.663768768310547,4.60947322845459,4.650070190429688,271979640.0,-0.005935445351888391,1.2947139316015397,-0.9091027760856728,47.95530476656251,40.57521621681641,0.10511339799843622,0.17977820945251466,0.1807591309688803,-0.1492863186688833,11.259117424184238,0.05429553985595703,-0.05280691340874899,-0.15278983116149902,-0.42912944984491475,0.1235497875219167,-0.2909596405032069,-0.014620021819791162,0.38412806374606223,49.55543176029561,-6.906379861848571,0.13816980934170786,3,0.11332488059997559,0.32378625869750977,0.1219179630279541,-0.06463241577148438,0.20074796676635742,4,-0.0032813195473010426,1.9152578122464874,4.6577911376953125,-1.7469117658741709,4.612212181091309,2.7349332004723945,4.634130001068115,-0.0032813195473010426 137,2005-03-07,4.702622890472412,4.722300052642822,4.658289909362793,4.6769700050354,347995502.0,0.015653465797223154,-1.0316463359263857,-1.2874647010960034,43.852914794166225,39.936962733359124,-0.003410779561184185,0.08094742013025247,0.11252918615799601,-0.2035703960529638,9.992548195309736,0.09215497970581055,-0.08608267226798727,-0.06094706058502197,-0.2982281385531671,0.17633401738312315,-0.17958759956909454,0.05769347839905059,0.29140343649651257,87.87051607309162,30.32249848152405,0.11864053898407274,3,-0.014196395874023438,0.2513084411621094,0.04944014549255371,-0.13711023330688477,0.1026163101196289,0,-0.0012709241374695424,1.2947139316015397,4.630145072937012,1.9152578122464874,4.6577911376953125,-1.7469117658741709,4.612212181091309,-0.0012709241374695424 138,2005-03-08,4.612709999084473,4.7285261154174805,4.606982231140137,4.709846019744873,323050350.0,-0.019119732430619596,-1.238551285935723,-3.786553403472248,35.821296229137914,39.590090488292034,0.06974550042694627,0.15770142866129344,0.20444806319145492,-0.09719380116470155,9.734543756510272,0.12154388427734375,-0.11911953547324128,-0.13737299442291295,-0.3768568574049507,0.10211086855912477,-0.2571149259139318,-0.017631062931894093,0.36187939055886886,16.06426396746023,-38.371925468074835,0.11974193149101875,3,0.018929481506347656,0.34122133255004883,0.13935303688049316,-0.04719734191894531,0.15566682815551758,1,0.02170629326098772,-1.0316463359263857,4.702622890472412,1.2947139316015397,4.630145072937012,1.9152578122464874,4.6577911376953125,0.02170629326098772 139,2005-03-09,4.516819953918457,4.599011898040772,4.487181186676025,4.588053226470947,456119263.0,-0.02078822323212337,1.4010729405019415,0.7333352969186437,26.33184894158076,39.20107652056403,0.1301218414826133,0.23154664524740554,0.29805141012543324,0.014332043682781404,9.791373853307187,0.12552881240844727,-0.1495876737852493,-0.21173124313354474,-0.45391764195898254,0.030455155691893054,-0.3328244425462632,-0.09063804372082629,0.4391099758923245,12.280667092111425,-35.80915240033343,0.12109319941271883,3,0.09190559387207031,0.4266505241394043,0.2352430820465088,0.04869270324707031,0.09090900421142578,2,0.06843112949141616,-1.238551285935723,4.612709999084473,-1.0316463359263857,4.702622890472412,1.2947139316015397,4.630145072937012,0.06843112949141616 140,2005-03-10,4.4826979637146,4.513083934783936,4.418438911437988,4.508351802825928,440063306.0,-0.0075544277947708904,4.390098848576793,0.3601384323937156,25.718144358352646,38.51764573478183,0.14466765237841717,0.2560412583802698,0.3287605428006408,0.06321102919514487,10.599142271293655,0.09838104248046875,-0.16669670541809634,-0.2314073801040646,-0.49619065243191773,0.03337589222378856,-0.3637990162679916,-0.09901574394013757,0.44510704150809666,20.72289712440412,-21.190105688543298,0.13239163616392668,3,0.0910334587097168,0.42640137672424316,0.2155667543411255,0.08281469345092773,0.17409706115722656,3,0.06706294791593859,1.4010729405019415,4.516819953918457,-1.238551285935723,4.612709999084473,-1.0316463359263857,4.702622890472412,0.06706294791593859 141,2005-03-11,4.428400993347168,4.506856918334961,4.412211894989014,4.494154930114746,322335682.0,-0.012112564979157803,1.0765070198564644,2.5631226765799258,24.18652288566595,36.646947716006835,0.187134000917772,0.3060608432988783,0.3788309371893126,0.1300907459502394,11.954650896783422,0.09464502334594727,-0.17418267140416965,-0.2730268478393558,-0.5669663535192235,0.020912657840511883,-0.4199966006792897,-0.12605709499942197,0.45865472437275123,5.118043171193879,-29.447454836733566,0.14696975283993363,3,0.1419680118560791,0.43487048149108887,0.4668748378753662,0.28032445907592773,0.3387308120727539,4,0.08678296505987393,4.390098848576793,4.4826979637146,1.4010729405019415,4.516819953918457,-1.238551285935723,4.612709999084473,0.08678296505987393 142,2005-03-14,4.358414173126222,4.443345069885254,4.298140048980713,4.4416022300720215,447535208.0,-0.015804083759824006,2.350611768848202,1.265141846028878,26.772581288839206,35.65090431632052,0.23061320205556513,0.37071059974687337,0.43991697788952333,0.2128662624591504,13.538226229745105,0.14520502090454102,-0.15994319212581498,-0.3275591373443598,-0.6591050567661298,0.003986782077410211,-0.4933320970552444,-0.16178617763347525,0.48115716232060723,14.004664380640259,-22.64559204397837,0.1657729597108849,3,0.1549189090728751,0.3778333663940421,0.5368616580963126,0.3503112792968741,0.575592041015625,0,0.10840614219053113,1.0765070198564644,4.428400993347168,4.390098848576793,4.4826979637146,1.4010729405019415,4.516819953918457,0.10840614219053113 143,2005-03-15,4.448575973510742,4.483195781707764,4.3389859199523935,4.366135120391847,418446584.0,0.020686836267295172,-1.109267932055405,-0.9910178954246867,28.870470529599615,34.240825374215746,0.12444980210891732,0.26597760086604616,0.34558070780888617,0.13911006218544042,14.708408018377417,0.1442098617553702,-0.14354376653715661,-0.21948947906494176,-0.5620782437468357,0.12309928561695216,-0.3907838614058887,-0.0481950967239948,0.3260236075601526,49.99999999999985,14.138376518310729,0.17129438234094715,3,0.06475710868835449,0.2708594799041748,0.446699857711792,0.2601494789123535,0.6378588676452637,1,0.0801746961735772,2.350611768848202,4.358414173126222,1.0765070198564644,4.428400993347168,4.390098848576793,4.4826979637146,0.0801746961735772 144,2005-03-16,4.373607158660889,4.448575973510742,4.358911991119385,4.401003837585449,285317446.0,-0.016852317527284888,-2.157904459614916,-0.3323192068991481,30.5985099856007,32.23417708661172,0.18105275512482066,0.3187841660995838,0.4074526840438022,0.22667964317441935,16.128972466396863,0.08966398239135742,-0.14968754117079808,-0.27001245021820086,-0.6237691626460746,0.0837442622096729,-0.44689080643213774,-0.09313409400426398,0.3438172785591842,35.11014486323388,-0.45945431052889774,0.1768783562139369,3,0.139725923538208,0.2860524654388428,0.5394769906997681,0.3997507095336914,1.0014958381652832,2,0.09026180318855426,-1.109267932055405,4.448575973510742,2.350611768848202,4.358414173126222,1.0765070198564644,4.428400993347168,0.09026180318855426 145,2005-03-17,4.4655117988586435,4.474228858947754,4.378588199615479,4.41171407699585,331662510.0,0.02101346482748445,1.6853344401006551,-1.9636585153598793,40.578408636107056,31.414521961005565,0.06593918970763024,0.19960737535472006,0.30984125534237617,0.13887139425424078,17.54777404746159,0.10062170028686523,-0.14399527472800244,-0.1542970418930043,-0.487052153548591,0.17845806976258238,-0.32067459772079765,0.012080513934789039,0.2015985117727066,80.19081083180497,41.112466951999444,0.1663775558277934,3,0.04782128334045321,0.19414782524108798,0.4852435588836661,0.3323791027069083,1.1018700599670401,3,0.03184789687658851,-2.157904459614916,4.373607158660889,-1.109267932055405,4.448575973510742,2.350611768848202,4.358414173126222,0.03184789687658851 146,2005-03-18,4.48419189453125,4.49315881729126,4.441103935241699,4.453557014465332,284663002.0,0.004183192546346248,1.1435556079170595,0.5694456754888138,38.151951796696075,30.781081627953327,0.027243316950207763,0.15377699527116473,0.2863486723556887,0.11848452015951327,18.936027087318713,0.05205488204956055,-0.14633239320713276,-0.1133752822875973,-0.4173253177067169,0.19057475313152228,-0.26535029999715753,0.03859973542196293,0.1386419847020237,95.40202061694345,53.44823956048546,0.1519750177095599,3,0.02914118766784668,0.1535501480102539,0.47366201877593994,0.31369900703430176,0.9641361236572266,4,0.038491468340388524,1.6853344401006551,4.4655117988586435,-2.157904459614916,4.373607158660889,-1.109267932055405,4.448575973510742,0.038491468340388524 147,2005-03-21,4.5051140785217285,4.537242889404297,4.414702892303467,4.465013980865479,300470030.0,0.004665764642230119,1.3484606175806702,1.3089686517448267,42.0209522034494,31.46993229176571,-0.02753769646896842,0.10474012988790271,0.26474047370288467,0.09818693810218448,20.282287512484597,0.12253999710083008,-0.1610570913320899,-0.07119529247283918,-0.3338337692516733,0.19144318430599494,-0.20251453086225624,0.06012394591657788,0.07875654108123786,83.79435993025066,38.96963309980592,0.1313192383894171,3,-0.05653810501098633,0.1326279640197754,0.44595277309417725,0.29277682304382324,0.9688677787780762,0,0.05816006483551006,1.1435556079170595,4.48419189453125,1.6853344401006551,4.4655117988586435,-2.157904459614916,4.373607158660889,0.05816006483551006 148,2005-03-22,4.44832706451416,4.531515121459961,4.429646968841553,4.512586116790772,226112360.0,-0.012605011331078608,-1.0048988555259935,-1.602466229071595,40.2835230498178,33.020118303792046,0.0038883286417101814,0.14385277547875752,0.31591188515180413,0.1536163196890854,21.56532356914659,0.1018681526184082,-0.17580174349512223,-0.11207945346832293,-0.364579854355342,0.14042094741869615,-0.23832965391183247,0.01417074697518661,0.10125588661413598,50.139978127581976,4.528967090973865,0.12625020044350962,3,-0.030635595321655273,0.18941497802734375,0.5027397871017456,0.3495638370513916,1.0174360275268564,1,0.10918242804179501,1.3484606175806702,4.5051140785217285,1.1435556079170595,4.48419189453125,1.6853344401006551,4.4655117988586435,0.10918242804179501 149,2005-03-23,4.4577908515930185,4.48917293548584,4.4326348304748535,4.4326348304748535,194526410.0,0.0021274935366948355,-3.4949958298582153,-0.3914782466737493,37.61180011400795,34.341635609975974,-0.016572023724058305,0.1106991341017638,0.29985512775789225,0.1399211028017353,22.716328472364523,0.05653810501098633,-0.1935330862167035,-0.08397300243377614,-0.3056383634951958,0.1376923586276435,-0.19480568296448642,0.026859678096934125,0.07945203781127841,49.921406094559416,6.272278587261127,0.11083268053070991,3,-0.040099382400513583,0.17995119094848544,0.46681272983550937,0.3401000499725333,1.0216712951660147,2,0.14102141856618,-1.0048988555259935,4.44832706451416,1.3484606175806702,4.5051140785217285,1.1435556079170595,4.48419189453125,0.14102141856618 150,2005-03-24,4.4645161628723145,4.504615783691406,4.463271141052246,4.500630855560303,148763520.0,0.001508664606122645,-1.1419466403162055,-1.4356281749942628,39.46783214705232,36.03955886124112,-0.02922049633064905,0.0896608118380815,0.28769952562046797,0.13001835476745338,23.179072813874157,0.046824932098387784,-0.19707644775809818,-0.06524269580841047,-0.27548453236919634,0.1449991407523754,-0.17036361408880296,0.03987822247198203,0.06699895858764648,40.65062163161274,-2.158395176383941,0.10512091828039274,3,-0.04682469367980957,0.1721048355102539,0.43873023986816406,0.3333747386932373,1.0719819068908691,3,0.20396092224426332,-3.4949958298582153,4.4577908515930185,-1.0048988555259935,4.44832706451416,1.3484606175806702,4.5051140785217285,0.20396092224426332 151,2005-03-28,4.5185627937316895,4.602747917175293,4.506856918334961,4.525039196014403,350830087.0,0.01210582040419883,-5.41665603063178,0.1793287385460157,38.01487637998976,37.288702760257856,-0.07725710443746703,0.028337845578363385,0.22726127452617106,0.07093277628415251,23.35975956095031,0.13823175430297852,-0.1817369993690301,-0.005654311180114391,-0.2106143537642522,0.1993057314040234,-0.10813433247218374,0.09682571011195495,-0.22042274475097656,55.23140083020801,17.37374459891931,0.10248002129206901,3,-0.04769587516784668,0.1180582046508789,0.3496896028518677,0.2793281078338623,1.1150712966918945,0,0.23211342034439642,-1.1419466403162055,4.4645161628723145,-3.4949958298582153,4.4577908515930185,-1.0048988555259935,4.44832706451416,0.23211342034439642 152,2005-03-29,4.4724860191345215,4.564889907836914,4.435125827789307,4.509347915649414,259890496.0,-0.010197219049625117,-1.325890472425803,5.691724341040392,40.31646324075163,38.56047972816363,-0.014860300437034013,0.06102668349984519,0.2663193682938436,0.1121128209455744,23.721488884777305,0.12976408004760742,-0.1632003780169713,-0.04124538898468,-0.23322097300781053,0.15073019503845053,-0.1372331809962457,0.05474240302688571,-0.16825381278991713,24.748015944069042,-15.210934963458907,0.09598779201156536,3,0.008343935012817383,0.1535494327545166,0.3873603343963623,0.3254048824310303,1.218681812286376,1,0.21818782549102123,-5.41665603063178,4.5185627937316895,-1.1419466403162055,4.4645161628723145,-3.4949958298582153,4.4577908515930185,0.21818782549102123 153,2005-03-30,4.494403839111328,4.51931095123291,4.473233222961426,4.499135971069336,250378977.0,0.004900589936566835,1.0441699103063125,0.1283746200116422,48.27584436313703,40.52462799233433,-0.03307164057433987,0.029622992545017546,0.23376719796451795,0.08664862161595543,23.68644660600279,0.04682493209838867,-0.13569420129027154,-0.01234126091003418,-0.19585149685731196,0.1711689750372436,-0.10409637888367307,0.07941385706360471,-0.18420131855010968,36.31055660358848,-6.854172132082915,0.09175511797363868,3,-0.003735780715942383,0.13163161277770996,0.3355545997619629,0.30348706245422363,1.1589059829711923,2,0.21795505104903246,-1.325890472425803,4.4724860191345215,-5.41665603063178,4.5185627937316895,-1.1419466403162055,4.4645161628723145,0.21795505104903246 154,2005-03-31,4.4958977699279785,4.517816066741943,4.4244160652160645,4.4321370124816895,271758815.0,0.0003323979931775245,-1.3585069235400362,-13.474002418379685,51.06892690273005,41.690241133070224,-0.01720352217936405,0.01999335430988225,0.21828148283886506,0.0843528799713873,23.76455971143368,0.0934000015258789,-0.10709465682899655,-0.00503160953521764,-0.18171386318271043,0.17165064411227515,-0.09337273635896448,0.0833095172885292,-0.17984434143447814,40.08353186858437,-5.675391118432444,0.0883411268237465,3,0.012827634811401367,0.07509422302246094,0.3340606689453125,0.30199313163757324,1.1833152770996094,3,0.21572228100919988,1.0441699103063125,4.494403839111328,-1.325890472425803,4.4724860191345215,-5.41665603063178,4.5185627937316895,0.21572228100919988 155,2005-04-01,4.48419189453125,4.556670188903809,4.482946872711182,4.527031898498535,248206866.0,-0.0026036791750529975,-2.2527349995792307,-0.6718866852134374,54.8527203802477,43.54588208679818,-0.002871148339521845,0.01900096023132214,0.2208704651684652,0.10128524875894662,23.729778098696652,0.07372331619262695,-0.08567515730379682,-0.008057522773742498,-0.16861355426307334,0.15249850871558834,-0.08833553851840747,0.07222049297092248,-0.1624045762641142,33.51943506359813,-16.662324211804197,0.08027801574466521,4,0.024533510208129883,0.030013084411621094,0.33480775356292725,0.31369900703430176,1.1452078819274902,4,0.2219508610774612,-1.3585069235400362,4.4958977699279785,1.0441699103063125,4.494403839111328,-1.325890472425803,4.4724860191345215,0.2219508610774612 156,2005-04-04,4.614952087402344,4.61569881439209,4.47921085357666,4.4819512367248535,324266893.0,0.0291602580680288,1.0296467001116802,-3.1045947329756682,70.1802951429915,46.674697968969525,-0.12642761810882508,-0.11906008561761183,0.0850388068777086,-0.024707623056620776,23.503104763105902,0.1364879608154297,-0.05705068484457243,0.12346231937408447,-0.03446893048681687,0.2813935692349858,0.0444966944436338,0.20242794430453515,-0.28754555715704466,99.60962136263582,42.998925307650325,0.07896562493045066,4,-0.0948946475982666,-0.10074710845947266,0.2040475606918335,0.1951432228088379,1.0587811470031738,0,0.1996870097257193,-2.2527349995792307,4.48419189453125,-1.3585069235400362,4.4958977699279785,1.0441699103063125,4.494403839111328,0.1996870097257193 157,2005-04-05,4.696646213531494,4.738738059997559,4.671739101409912,4.6757240295410165,350777892.0,0.017702052931850565,-3.637883514053242,0.15730864790640478,69.77767268364376,49.9518257060613,-0.19902539221093107,-0.2120993724370699,0.0036464994916851623,-0.09957989898881436,23.56165044390947,0.12378597259521484,-0.0419597784548742,0.2054552793502804,0.04919233347977059,0.3617182252207902,0.12732380641502594,0.28358675228553487,-0.3577079919203232,86.6086856265578,27.95713788890206,0.0781314729352549,4,-0.11506915092468262,-0.1782071590423584,0.1223534345626831,0.1134490966796875,1.064011573791503,1,0.1995014813320486,1.0296467001116802,4.614952087402344,-2.2527349995792307,4.48419189453125,-1.3585069235400362,4.4958977699279785,0.1995014813320486 158,2005-04-06,4.71283483505249,4.7235450744628915,4.671988010406494,4.7133331298828125,210891521.0,0.003446847129842334,3.9284591015790817,-0.02381657816168025,79.84230908627194,54.64410448075729,-0.19416649478313275,-0.23231310098461933,-0.005975762257581785,-0.10844920987452333,23.357588149677895,0.05155706405639737,-0.02446899664268809,0.2166376590728758,0.039025485048914454,0.39424983309683714,0.12783157206089513,0.30544374608485647,-0.34990862313813587,91.7590161124183,28.88501491900825,0.08880608701198077,4,-0.1312577724456787,-0.1943957805633545,0.1138235330581665,0.09912848472595215,0.9838132858276376,2,0.20758906912924124,-3.637883514053242,4.696646213531494,1.0296467001116802,4.614952087402344,-2.2527349995792307,4.48419189453125,0.20758906912924124 159,2005-04-07,4.825911045074463,4.8473310470581055,4.698389053344727,4.701876163482666,389141150.0,0.02399324694787719,-1.2737655871241074,-248.91866028708134,80.56621415260376,59.21059137026302,-0.27885839158050896,-0.33839539218338643,-0.10814569256425699,-0.21950322432933866,22.875795544108694,0.1489419937133789,-0.008702030703337194,0.3142593145370487,0.08331025563389804,0.5452083734401993,0.19878478508547293,0.42973384398862446,-0.4404361222751163,94.18124776555563,32.11395082582215,0.1154745294515755,4,-0.19003748893737793,-0.2531754970550537,-0.0012453794479370117,0.06513094902038574,0.8836879730224609,3,0.1714492391757898,3.9284591015790817,4.71283483505249,-3.637883514053242,4.696646213531494,1.0296467001116802,4.614952087402344,0.1714492391757898 160,2005-04-08,4.783320903778076,4.859285831451416,4.76837682723999,4.824168205261231,205431131.0,-0.008825305916041692,-1.5703942889115092,-0.3293210825772792,74.3809342438175,63.25126446624387,-0.2081826879412203,-0.28683473111569935,-0.06465090439125021,-0.17471237303348985,22.09372785518357,0.09090900421142578,0.014234385358042445,0.25663802623748744,-0.003645254079861715,0.5169213065548366,0.12649638607881286,0.386779666396162,-0.3608974910380285,80.01317316438227,21.24698479043311,0.13014164015867472,4,-0.14146995544433594,-0.20460796356201172,0.04134476184844971,0.10772109031677246,0.9713592529296875,4,0.18729501140972937,-1.2737655871241074,4.825911045074463,3.9284591015790817,4.71283483505249,-3.637883514053242,4.696646213531494,0.18729501140972937 161,2005-04-11,4.812710762023926,4.851813793182373,4.790046215057373,4.8092241287231445,217231195.0,0.006144237201948233,-1.9523874643874644,-0.08535773904719472,74.72974951945673,67.07496294165554,-0.21395989775001922,-0.30141029679730647,-0.09184456261142948,-0.20284964526916216,21.242162674988005,0.06849288940429688,0.04167202103469769,0.2668123960494997,-0.01846420309300889,0.5520889951920083,0.12417409647824584,0.40945069562075354,-0.3466011074127415,75.16615223460136,18.757613775537287,0.14263829957125418,4,-0.17085981369018555,-0.23399782180786133,0.02447044849395752,0.0825650691986084,0.9937753677368164,0,0.16969418168220973,-1.5703942889115092,4.783320903778076,-1.2737655871241074,4.825911045074463,3.9284591015790817,4.71283483505249,0.16969418168220973 162,2005-04-12,4.830893039703369,4.8423500061035165,4.717566967010498,4.806982040405273,293881426.0,0.003777970166608746,4.329769142251793,6.857904814004376,82.79259343427944,70.91015728289359,-0.19663377431534812,-0.29764093736448416,-0.10938871101063441,-0.2147573905083684,19.633256827125855,0.12478303909301847,0.06940099566724722,0.2613707304000856,-0.03650873413295219,0.5592501949331234,0.11243099813356672,0.41031046266660454,-0.32546576740816135,84.8408317888348,26.497609047737704,0.14893973226651877,4,-0.1890420913696289,-0.2521800994873047,0.017807602882385254,0.06438279151916504,1.1257801055908203,1,0.17446881720939555,-1.9523874643874644,4.812710762023926,-1.5703942889115092,4.783320903778076,-1.2737655871241074,4.825911045074463,0.17446881720939555 163,2005-04-13,4.805239200592041,4.839859008789063,4.7255377769470215,4.818687915802002,263214910.0,-0.0053103719955065465,3.098203449513585,-0.5624488981952338,78.97809975136127,74.01117648829707,-0.13661791106748122,-0.25707723340589084,-0.087621210706188,-0.18289858940554282,18.26926228347315,0.1143212318420419,0.09596885428674895,0.21788372993469274,-0.09197254809871946,0.5277400079681049,0.06295559091798619,0.3728118689513993,-0.2644260723812124,66.40912795436023,6.711414398248223,0.15492813901670627,4,-0.13599085807800293,-0.22652626037597656,0.015939712524414062,0.09003663063049316,1.1519317626953125,2,0.19882851755085196,4.329769142251793,4.830893039703369,-1.9523874643874644,4.812710762023926,-1.5703942889115092,4.783320903778076,0.19882851755085196 164,2005-04-14,4.76837682723999,4.840855121612549,4.734753131866455,4.813706874847412,247030473.0,-0.007671287903317947,1.1299944479543584,3.37058573252021,74.12976504943776,76.15307034042931,-0.06374295184300927,-0.19934375418402084,-0.0521666990932772,-0.1380100859116027,16.834390103624685,0.10610198974609375,0.12479534447141649,0.16128287315368617,-0.1414555315599344,0.46402127786730674,0.009913670796875884,0.31265207551049645,-0.19571642870510253,35.8525736357947,-25.169923919199007,0.1513692023568102,4,-0.09912848472595215,-0.18966388702392578,0.024408578872680664,0.12689900398254395,1.2493171691894522,3,0.19467238586037583,3.098203449513585,4.805239200592041,4.329769142251793,4.830893039703369,-1.9523874643874644,4.812710762023926,0.19467238586037583 165,2005-04-15,4.607728958129883,4.7407307624816895,4.5992608070373535,4.734753131866455,464831797.0,-0.03369026294071076,1.0358401295542115,2.802206934275856,56.055510111029285,74.58364978132239,0.12993562257829439,-0.028980906170418486,0.09388822834369037,0.02907154759739239,15.52666335748496,0.16911602020263672,0.14303056122821545,-0.0064758539199827325,-0.3018021439619494,0.2888504361219839,-0.15413899894096605,0.1411872911010006,0.2515568733215332,3.353019586815245,-55.989485852381115,0.14766314502098316,4,0.12154436111450195,-0.02901601791381836,0.16836905479431152,0.28754687309265137,1.7546730041503897,4,0.23913517265873474,1.1299944479543584,4.76837682723999,3.098203449513585,4.805239200592041,4.329769142251793,4.830893039703369,0.23913517265873474 166,2005-04-18,4.656795024871826,4.679460048675537,4.570119857788086,4.597268104553223,262994085.0,0.01064864430781487,1.0855112073160196,-0.46862670755924607,62.4662963240094,73.77127463025188,0.09770375916257912,-0.06793608534323337,0.026564095552894074,-0.011500069782702127,14.394772703141143,0.10934019088745117,0.16204341161821656,0.03396005630493182,-0.25539663817025104,0.3233167507801147,-0.11071829093265961,0.17863840354252325,0.1972903060913085,31.838930265471742,-30.56263429567105,0.14467834723759146,4,0.057907819747924805,-0.07808208465576172,0.08462035655975342,0.238480806350708,1.7193059921264648,0,0.23575981463048312,1.0358401295542115,4.607728958129883,1.1299944479543584,4.76837682723999,3.098203449513585,4.805239200592041,0.23575981463048312 167,2005-04-19,4.767131805419922,4.782075881958008,4.683196067810059,4.715575218200684,338463908.0,0.023693716377635177,1.4281448694980152,0.8661054014434822,66.47608117513124,72.2861381956807,-0.0017692306527967716,-0.16615556044151703,-0.09590597953977564,-0.11357696654945837,13.35527061015156,0.12528085708618164,0.1842910050680837,0.1311959505081175,-0.15944231760678473,0.42183421862301973,-0.014123183549333618,0.2765150845655686,0.07559490661621115,72.76922291126911,6.775377562492395,0.14531913405745098,4,-0.0524289608001709,-0.18841886520385742,-0.05031156539916992,0.1281440258026123,1.7287702560424805,1,0.21802508652249575,1.0855112073160196,4.656795024871826,1.0358401295542115,4.607728958129883,1.1299944479543584,4.76837682723999,0.21802508652249575 168,2005-04-20,4.934006214141847,4.993782043457031,4.87946081161499,4.945960998535156,620376641.0,0.035005201352351856,1.1249916905609203,-0.231876953811418,72.0592048525545,71.34091494011969,-0.14971534090238858,-0.31070868451097144,-0.26653625805121095,-0.2740165303379891,12.756239525093319,0.22665023803710938,0.19046792308762228,0.27378640174865776,-0.0316348027469493,0.5792076062442648,0.12107579950085423,0.4264970039964613,-0.36388635635376065,85.8906857073399,15.93283134379773,0.15271060224780342,4,-0.152055263519288,-0.2676222324371347,-0.3092159032821664,-0.08505630493164151,1.5217957496643058,2,0.2072690804930839,1.4281448694980152,4.767131805419922,1.0855112073160196,4.656795024871826,1.0358401295542115,4.607728958129883,0.2072690804930839 169,2005-04-21,5.086434841156006,5.1058621406555185,4.964392185211182,4.991789817810059,712737539.0,0.030893480956158514,1.1194060771013785,-7.9169159586779445,76.55974452074297,71.58300497088919,-0.2920103310203892,-0.43597896802335256,-0.4231226407176969,-0.4208999163783531,12.333433381134514,0.17185592651367188,0.19628137568352244,0.3947828292846678,0.050196995189415894,0.7393686633799197,0.22248991223704184,0.5670757463322937,-0.5078417396545412,96.37376027228379,20.905879021985356,0.17229291704762584,4,-0.2484438419342041,-0.3540477752685547,-0.470050573348999,-0.23748493194580078,1.5387320518493652,3,0.1711879045585991,1.1249916905609203,4.934006214141847,1.4281448694980152,4.767131805419922,1.0855112073160196,4.656795024871826,0.1711879045585991 170,2005-04-22,5.375102996826172,5.57908821105957,5.336496829986572,5.551691055297852,1333182435.0,0.05675255157786707,1.0968873391530858,-1.865793384890546,79.42536305663825,72.1047398083538,-0.5452446342689727,-0.6882156198006522,-0.7070111831673165,-0.7029481071219656,12.646895122402146,0.49265336990356445,0.2041013641765428,0.6379216432571413,0.19352535925696213,1.0823179272573205,0.4157235012570517,0.8601197852572309,-0.775419133758545,79.78279362558838,7.06428756114768,0.22219814200008967,4,-0.30049896240234375,-0.39626479148864746,-0.7886066436767578,-0.5261530876159668,1.5307621955871582,4,0.11954952304778166,1.1194060771013785,5.086434841156006,1.1249916905609203,4.934006214141847,1.4281448694980152,4.767131805419922,0.11954952304778166 171,2005-04-25,5.567381858825684,5.5975189208984375,5.417693138122559,5.425165176391602,796574608.0,0.03577212606215108,-1.28843108104008,-0.8053584351338798,81.0479341956848,71.91088878184328,-0.6919853044584316,-0.8410098188505541,-0.8892870091101752,-0.887791556954669,13.903709960115778,0.22241592407226562,0.20892790730097488,0.7777595520019531,0.21123626692926312,1.3442828370746431,0.49449790946560856,1.0610211945382977,-0.9089337348785405,96.7038927255337,24.679008928921405,0.28326164253634484,4,-0.4835624694824219,-0.5612709522247314,-0.9808855056762695,-0.7184319496154785,1.6057310104370117,0,0.14279963609722301,1.0968873391530858,5.375102996826172,1.1194060771013785,5.086434841156006,1.1249916905609203,4.934006214141847,0.14279963609722301 172,2005-04-26,5.448328018188477,5.529274940490723,5.43687105178833,5.484941005706787,693469588.0,-0.021384170092173083,-2.104608409365813,-0.2574450963956412,74.43321485608959,71.40590157125752,-0.5320930446384251,-0.6799618861742998,-0.7609415901687928,-0.7611157860197046,14.737702019490762,0.13051080703735352,0.22010838557438728,0.6099136114120487,-0.007416874739027968,1.2272440975631254,0.3012483683365108,0.9185788544875866,-0.7147542304852301,79.22300426927299,9.293891665291596,0.3086652430755383,4,-0.36450862884521484,-0.4422171115875244,-0.8727904558181763,-0.5993781089782715,1.722294807434082,1,0.17028581900953377,-1.28843108104008,5.567381858825684,1.0968873391530858,5.375102996826172,1.1194060771013785,5.086434841156006,0.17028581900953377 173,2005-04-27,5.473981857299805,5.500631809234619,5.398265838623047,5.429399013519287,412131000.0,0.0047085709644658635,1.0916039459261966,-1.2176783923524739,72.85662632164016,71.26444171261335,-0.5061353650120264,-0.6624284401733442,-0.7813026112750041,-0.7786984304575739,15.506830310441325,0.10236597061157227,0.23167161313034157,0.5865885496139525,-0.0700110595669381,1.243188158794843,0.2582887450235072,0.9148883542043977,-0.6712924589409432,80.48778283473783,13.063509603462734,0.32829980459044533,4,-0.39016246795654297,-0.4630143642425537,-0.9308228492736816,-0.6250319480895996,1.5063543319702157,2,0.18668680876240407,-2.104608409365813,5.448328018188477,-1.28843108104008,5.567381858825684,1.0968873391530858,5.375102996826172,0.18668680876240407 174,2005-04-28,5.4657630920410165,5.531267166137695,5.422424793243408,5.467008113861084,348613811.0,-0.0015014235474360982,-1.4758955446484259,-0.027926029712163358,74.66690198595465,73.33237414316062,-0.4342557914763514,-0.6090506420962152,-0.7695759870102981,-0.762772009831683,16.022535920685627,0.10884237289428711,0.23950264847688185,0.5298765182495124,-0.14789776282474687,1.2076507993237717,0.19098937771238234,0.8687636587866425,-0.5994873318789891,49.5231118572609,-15.635052550015544,0.33888714053712987,4,-0.3819437026977548,-0.45479559898376554,-0.9380463361740121,-0.6168131828308114,1.7805757522583,3,0.18113461104942208,1.0916039459261966,5.473981857299805,-2.104608409365813,5.448328018188477,-1.28843108104008,5.567381858825684,0.18113461104942208 175,2005-04-29,5.479462146759033,5.535501956939697,5.425165176391602,5.527032852172852,368182886.0,0.002506338911389072,2.4208227076172526,38.208732286507534,74.37625452518154,74.65570283217974,-0.3478786406657486,-0.573781538282276,-0.7820890182734912,-0.7669709923037829,16.946276559987574,0.1103367805480957,0.2545252571177432,0.4938120603561398,-0.19044144190033574,1.1780655626126153,0.15168530922790158,0.835938811484378,-0.5546869337380933,40.75033982348324,-22.18591418077522,0.34212675112823787,4,-0.33910465240478516,-0.4684946537017822,-0.9517453908920288,-0.6305122375488281,1.8211727142333993,4,0.20909073109009313,-1.4758955446484259,5.4657630920410165,1.0916039459261966,5.473981857299805,-2.104608409365813,5.448328018188477,0.20909073109009313 176,2005-05-02,5.536498069763184,5.571616172790527,5.484692096710205,5.530519962310791,392160425.0,0.010409036777065062,1.2810433389850657,-0.12566783276364984,75.0841046528698,75.6121498852618,-0.29838406048893695,-0.5884055125146759,-0.8368422164858957,-0.8121459747998072,18.50721257109522,0.09215402603149414,0.2800349585256168,0.5047706842422484,-0.1982330527160796,1.2077744212005763,0.15326881576308438,0.8562725527214123,-0.5579033601120438,79.74154293039044,18.767403411400238,0.351501868479164,5,-0.2980082035064697,-0.5255305767059326,-1.009341835975647,-0.6875481605529785,1.4264030456542969,0,0.24733452543382173,2.4208227076172526,5.479462146759033,-1.4758955446484259,5.4657630920410165,1.0916039459261966,5.473981857299805,0.24733452543382173 177,2005-05-03,5.633634090423584,5.682450771331787,5.512338161468506,5.525538921356201,713873782.0,0.01754466802596677,-1.5296178118130894,18.08183776022972,78.0249316988374,76.27500842373767,-0.2901981958968243,-0.6448050329011474,-0.9305598553827803,-0.8961591504507727,20.659379723936347,0.17011260986328125,0.3389146873835571,0.5550573110580448,-0.1781594922144425,1.288274114330532,0.18844890942180115,0.9216657126942884,-0.6055254438726605,82.82221353436951,21.60464261771442,0.36660840163624353,5,-0.3102126121520996,-0.5802006721496582,-1.0798901319503784,-0.7846841812133789,1.4973869323730469,1,0.27326566726369705,1.2810433389850657,5.536498069763184,2.4208227076172526,5.479462146759033,-1.4758955446484259,5.4657630920410165,0.27326566726369705 178,2005-05-04,5.6911678314208975,5.725539207458496,5.653808116912843,5.659536838531494,485151677.0,0.010212544882017394,-2.3294821995729302,0.29262170698568163,80.78777953449394,76.74479009193223,-0.255949488298997,-0.6590777537051418,-0.9786528416906908,-0.9414742893958392,22.973104150477543,0.09190511703491211,0.39695770518333084,0.5636744022369378,-0.19683464300420805,1.3241834474780836,0.1834198796163653,0.9439289248575102,-0.5976249723918876,88.66059335165471,23.233417810064665,0.38025452262057285,5,-0.16014981269836337,-0.6161901950836173,-1.137735128402709,-0.8422179222106925,1.344959259033205,2,0.2599563109057512,-1.5296178118130894,5.633634090423584,1.2810433389850657,5.536498069763184,2.4208227076172526,5.479462146759033,0.2599563109057512 179,2005-05-05,5.65330982208252,5.694157123565674,5.625913143157959,5.694157123565674,301509913.0,-0.006652063418225551,2.3414192825373847,-1.2913695635788127,87.99785121389101,77.69728877607142,-0.1444102304420083,-0.5861047500811454,-0.9336709521302433,-0.8907858882912132,24.43711616132447,0.06824398040771484,0.4474419384333075,0.48444645404815745,-0.29672379430337337,1.2656167023996883,0.09386132987239204,0.8750315782239229,-0.48392740124197253,75.95351864492909,2.563903975725239,0.3905851241757654,5,-0.09140729904174894,-0.5783321857452401,-1.0949580669403085,-0.8043599128723153,1.3890442848205558,3,0.23473441381259041,-2.3294821995729302,5.6911678314208975,-1.5296178118130894,5.633634090423584,1.2810433389850657,5.536498069763184,0.23473441381259041 180,2005-05-06,5.679213047027588,5.709847927093506,5.640607833862305,5.688676834106445,271570110.0,0.004581957430297878,1.6730544433706107,0.2316869593640245,87.79233030195581,78.44666612121264,-0.13705131833887219,-0.5707091908214554,-0.9479395374543245,-0.9031006102241417,25.919583621212716,0.06924009323120117,0.4818770936209935,0.4655550718307495,-0.3252154666891425,1.2563256103506415,0.07016980257080352,0.8609403410906955,-0.44309181179288615,80.76532440560452,2.0322597126165647,0.3953852692599459,5,-0.1173105239868164,-0.5768380165100098,-1.1393543481826782,-0.8302631378173828,1.2535510063171396,4,0.2759406601398653,2.3414192825373847,5.65330982208252,-2.3294821995729302,5.6911678314208975,-1.5296178118130894,5.633634090423584,0.2759406601398653 181,2005-05-09,5.62939977645874,5.6911678314208975,5.6147050857543945,5.678715229034424,222302131.0,-0.008771157228362636,1.0604168272813967,5.210963873633295,83.3654815198055,79.43914019495885,-0.08662522701552522,-0.48124837242427,-0.8844057023365801,-0.8431275021438758,27.391622771496998,0.07646274566650302,0.4981372233805601,0.3749073505401608,-0.4130272235615333,1.1628419246418549,-0.01905993651068627,0.7688746375910078,-0.3345483845571833,54.906679489616764,-23.56536478183314,0.3939672870508469,5,-0.06749725341796875,-0.5270247459411621,-1.1179345846176147,-0.7804498672485352,1.2149462699890137,0,0.2968762480722249,1.6730544433706107,5.679213047027588,2.3414192825373847,5.65330982208252,-2.3294821995729302,5.6911678314208975,0.2968762480722249 182,2005-05-10,5.673733234405518,5.673733234405518,5.597021102905273,5.615701198577881,254783425.0,0.007875343679120572,1.6437856403345878,-1.1767515615633037,81.622677201308,80.4131458482553,-0.1068599573648159,-0.48401657561210865,-0.915922778239544,-0.8773736534869157,29.544453558730755,0.07671213150024414,0.48647107905148257,0.37709879875183105,-0.40558237958278376,1.1597799770864459,-0.014241790415476352,0.7684393879191385,-0.3271993046371282,59.68974703363733,-17.106776341701135,0.39134058916730735,5,-0.09975123405456543,-0.5259037017822266,-1.1566020250320435,-0.8247833251953125,1.236365795135499,1,0.2272168654660125,1.0604168272813967,5.62939977645874,1.6730544433706107,5.679213047027588,2.3414192825373847,5.65330982208252,0.2272168654660125 183,2005-05-11,5.760657787322997,5.777842998504639,5.676970958709718,5.702874183654785,460873014.0,0.015320521661182251,1.189205271627469,0.9957190514535351,80.5323974902916,81.06486757095941,-0.1663349633529947,-0.5224814552397614,-0.9872069567981292,-0.9522866840744806,31.949670094644965,0.1041097640991211,0.45574422287865346,0.4162524223327626,-0.35671300045569776,1.189217845121223,0.029769710938532867,0.8027351337269923,-0.3686432242317954,90.4960562852866,15.507711072521744,0.3864827113942301,5,-0.15915369987487704,-0.5866763591766349,-1.2106497287750235,-0.9117078781127921,1.2206740379333505,2,0.2378831178774894,1.6437856403345878,5.673733234405518,1.0604168272813967,5.62939977645874,1.6730544433706107,5.679213047027588,0.2378831178774894 184,2005-05-12,5.696648120880128,5.784070014953612,5.683695793151856,5.748702049255371,359269602.0,-0.011111520386392293,-1.5750652941140622,-0.900842541322483,68.28098864366504,80.38761580634645,-0.07390158866874241,-0.40618776424250136,-0.907271658323821,-0.87795141755121,34.484550825039406,0.10037422180175604,0.4406410534604017,0.305829191207887,-0.432189570637564,1.043847953053338,-0.06318018971483852,0.6748385721306125,-0.25061757683104524,53.262548754685,-20.246913200764055,0.3690093809227256,5,-0.06226706504821866,-0.5195531845092782,-1.1466400623321542,-0.8476982116699228,1.444087028503417,3,0.23513458109942476,1.189205271627469,5.760657787322997,1.6437856403345878,5.673733234405518,1.0604168272813967,5.62939977645874,0.23513458109942476 185,2005-05-13,5.709599018096924,5.755675792694093,5.661777973175049,5.7081050872802725,297731805.0,0.002273424115722733,1.0053464227339888,-0.028699674804213038,60.156565529294184,78.72900034817138,-0.056741497447414524,-0.3503177301753446,-0.9052874517255187,-0.8823611566402425,37.13200448769675,0.09389781951904386,0.4299673535208859,0.2636865854263304,-0.3876077535251623,0.9149809243778231,-0.06196058404941596,0.5893337549020767,-0.20948215870311682,60.18635123766822,-9.960005270861046,0.3256471694757465,5,-0.06139492988586426,-0.5325040817260742,-1.1052944660186768,-0.8606491088867188,1.4595289230346689,4,0.23342358799311547,-1.5750652941140622,5.696648120880128,1.189205271627469,5.760657787322997,1.6437856403345878,5.673733234405518,0.23342358799311547 186,2005-05-16,5.754680156707764,5.768877029418945,5.6929121017456055,5.720558166503906,228107811.0,0.007895675067189911,1.4302658174745433,22.840408554087922,74.46309785361022,78.33324103203502,-0.07556529132487544,-0.32562581827990833,-0.9337104586103271,-0.918047224209591,39.71766145369953,0.07596492767333984,0.419715154561664,0.25387346744537354,-0.29427924595606925,0.8020261808468163,-0.020202889255347856,0.5279498241460949,-0.20913079242438748,84.28760802508516,14.6577976327617,0.2740763567007215,5,-0.06413459777832031,-0.5775852203369141,-1.1443982124328613,-0.9057302474975586,1.4508118629455566,0,0.204717528091247,1.0053464227339888,5.709599018096924,-1.5750652941140622,5.696648120880128,1.189205271627469,5.760657787322997,0.204717528091247 187,2005-05-17,5.806486129760742,5.814455986022949,5.733509063720702,5.742475986480713,313526787.0,0.009002407022150827,1.0249422963374053,1.8759205690409313,75.48692232342613,77.74425689747193,-0.1120577679304704,-0.3115467106189804,-0.9702493895771136,-0.9610756071418445,43.18885963673152,0.08094692230224698,0.4117743201000703,0.2537117242813114,-0.18838551468441622,0.695808963247039,0.032663104798447584,0.4747603437641752,-0.222773461370128,94.77995808725471,25.427945290248985,0.22104861948286364,5,-0.10074758529663086,-0.6141982078552246,-1.1962041854858398,-0.9575362205505371,1.4092178344726554,1,0.17874147866599266,1.4302658174745433,5.754680156707764,1.0053464227339888,5.709599018096924,-1.5750652941140622,5.696648120880128,0.17874147866599266 188,2005-05-18,5.9566731452941895,5.976847171783447,5.8161988258361825,5.818440914154053,494325936.0,0.02586538780548775,-1.251294696255921,2.1595363493470603,80.90314694823672,76.95595642351036,-0.2465495165819913,-0.4017897301242481,-1.1002107987485275,-1.10215887757235,45.62421760048373,0.17036104202270508,0.4020338055315307,0.3527653932571413,-0.018960336461186778,0.7244911229754694,0.16690252839797726,0.5386282581163053,-0.3314266797297547,93.59695375544081,20.838796933830608,0.18586286485916403,5,-0.1697390079498291,-0.6831896305084229,-1.346391201019287,-1.1077232360839844,1.4468269348144531,2,0.1600601310481573,1.0249422963374053,5.806486129760742,1.4302658174745433,5.754680156707764,1.0053464227339888,5.709599018096924,0.1600601310481573 189,2005-05-19,5.9571709632873535,6.006734848022461,5.934505939483643,5.986063003540039,390116793.0,8.35731592150335e-05,1.0567568485013068,-0.20901087983883765,80.58038221662225,76.15462885847329,-0.22284649806127188,-0.3517435376789386,-1.076968921791778,-1.0950523664366347,47.62609090545114,0.07222890853881836,0.37814803165344735,0.3097264051437376,-0.006655342732040381,0.6261081530195156,0.15153553120584817,0.46791727908162706,-0.2616043564791166,85.63186057473663,8.460381406091443,0.1581908739378891,5,-0.15529298782348633,-0.6687436103820801,-1.3331903219223022,-1.1082210540771484,1.6169390678405762,3,0.17192067648900067,-1.251294696255921,5.9566731452941895,1.0249422963374053,5.806486129760742,1.4302658174745433,5.754680156707764,0.17192067648900067 190,2005-05-20,6.0176939964294425,6.01918888092041,5.968876838684082,6.007731914520264,327763952.0,0.010159693840428252,6.769089168691554,-0.3448036837153725,80.66669624520716,75.85476382796236,-0.2573721811752385,-0.38120129871823405,-1.1114594939397877,-1.147879973303806,48.009550700782334,0.06201791763305664,0.34547182981237334,0.33811988830566353,0.007974382827907078,0.66826539378342,0.17304713556678575,0.5031926410445413,-0.2598937413783604,99.54183546412698,21.757926362194794,0.16507275273887814,5,-0.20958900451660067,-0.7230396270751944,-1.3937133550643912,-1.1687440872192374,1.5041117668151864,4,0.18662317386368454,1.0567568485013068,5.9571709632873535,-1.251294696255921,5.9566731452941895,1.0249422963374053,5.806486129760742,0.18662317386368454 191,2005-05-23,6.3624019622802725,6.428404808044434,6.045092105865479,6.056300163269043,858738744.0,0.05728240187277067,-1.3335878261475473,30.726689641970868,85.30408175805151,76.26380877871165,-0.5444209680027763,-0.6991397365198919,-1.4238423077175346,-1.482865606593319,48.70350671696846,0.4107108116149911,0.3166671186495664,0.6430768489837639,0.1982717019093272,1.0878819960582007,0.42067427544654556,0.8654794225209823,-0.5523239820553245,90.50176284668507,12.803477265513038,0.22240257353721832,5,-0.31731057167053134,-0.8631396293640128,-1.708408832550048,-1.5134520530700675,0.9282708168029803,0,0.12679582076612328,6.769089168691554,6.0176939964294425,1.0567568485013068,5.9571709632873535,-1.251294696255921,5.9566731452941895,0.12679582076612328 192,2005-05-24,6.376101016998291,6.611219882965088,6.313834190368652,6.40001106262207,1166078427.0,0.0021531262562839437,-3.006713586822096,-0.07811141816550428,84.65226128471201,76.72157142253613,-0.5006615496607942,-0.6743424414980925,-1.4021343219507774,-1.4885330989772507,49.53736135891392,0.29738569259643555,0.28873609867792105,0.6103872537612913,0.09644025365456166,1.124334253868021,0.35341375370792694,0.8673607538146557,-0.4423576712094457,70.42608320138186,-5.642418414018579,0.2569735000533648,5,-0.23960208892822266,-0.7288930416107178,-1.7293931245803833,-1.527151107788086,0.950188159942627,1,0.13007808383899877,-1.3335878261475473,6.3624019622802725,6.769089168691554,6.0176939964294425,1.0567568485013068,5.9571709632873535,0.13007808383899877 193,2005-05-25,6.495902061462402,6.500135898590088,6.24235200881958,6.294655799865723,725023418.0,0.01878907566626209,1.4584335678327975,-8.416807929322138,89.36470906929632,79.06420702538405,-0.564570910415692,-0.7522253159193175,-1.4873128398598876,-1.597611524776947,50.50435902195788,0.2577838897705078,0.27922708904721194,0.679092288017273,0.08961908598298596,1.26856549005156,0.384355687000129,0.9738288890344169,-0.45080995559692294,82.95914801024823,6.592057148953032,0.2947366010171435,5,-0.359403133392334,-0.7505617141723633,-1.8491941690444946,-1.689666509628296,0.7581577301025391,2,0.11080861379380913,-3.006713586822096,6.376101016998291,-1.3335878261475473,6.3624019622802725,6.769089168691554,6.0176939964294425,0.11080861379380913 194,2005-05-26,6.455801963806152,6.569375991821289,6.4333858489990225,6.499638080596924,543895039.0,-0.006173137660764327,-2.06738872068444,-0.21782326013401446,85.80615374468238,81.91416127153829,-0.4531095331022428,-0.6684213068378009,-1.409925502053074,-1.5508581997598512,51.46904875081633,0.1359901428222665,0.2757652114853695,0.5894902467727663,-0.040729767280952345,1.219710260826485,0.27438023974590653,0.904600253799626,-0.2974843025207514,75.80452990926374,-0.005957295098951931,0.31511000702685943,5,-0.30373597145080566,-0.6679959297180176,-1.731634497642517,-1.7195544242858887,0.9093418121337891,3,0.14679789151149158,1.4584335678327975,6.495902061462402,-3.006713586822096,6.376101016998291,-1.3335878261475473,6.3624019622802725,0.14679789151149158 195,2005-05-27,6.625166893005371,6.626412868499756,6.457046985626222,6.487184047698975,489190760.0,0.02623452983049157,1.411334806532301,-3.1476977298191033,91.3529137093393,83.79080747773041,-0.5352282154733112,-0.787950604908036,-1.542229188248827,-1.7092524817048016,52.507465138273524,0.17061090469360352,0.2768547932067076,0.7015699386596683,0.013755913330094849,1.3893839639892418,0.35766292599488114,1.0454769513244555,-0.382814884185791,99.78566471826353,20.44982537862974,0.3439070126647868,5,-0.4452059268951416,-0.643712043762207,-1.8399778604507446,-1.905731439590454,0.6356182098388663,4,0.1432330918522855,-2.06738872068444,6.455801963806152,1.4584335678327975,6.495902061462402,-3.006713586822096,6.376101016998291,0.1432330918522855 196,2005-05-31,6.90586519241333,6.934010028839111,6.709103107452393,6.710597038269043,892805959.0,0.042368487306230884,-1.2688534368513589,1.4151625422036072,92.77191955601414,85.71136272579575,-0.710136666338733,-1.0127220541162334,-1.7824425907941768,-1.9768428047942948,53.64057400398951,0.30884313583374023,0.3158530606849217,0.9137998819351196,0.12327498461661701,1.7043247792536222,0.5185374332758688,1.3090623305943705,-0.5867010116577145,95.9308161531928,13.527013748207978,0.3952624486592513,5,-0.5307607650756836,-0.739727258682251,-1.8791440725326538,-1.9672510623931885,0.4550447463989258,1,0.08919093461424077,1.411334806532301,6.625166893005371,-2.06738872068444,6.455801963806152,1.4584335678327975,6.495902061462402,0.08919093461424077 197,2005-06-01,7.173112869262695,7.294907093048097,7.024171829223633,7.0535621643066415,1412944285.0,0.038698652435752656,-2.0363166732622537,0.6122386186316672,93.57614641163173,87.1194737772841,-0.8528255114793959,-1.2213411074992084,-2.005939706271361,-2.227322863690059,54.61530812843405,0.3890419006347665,0.3783859973441013,1.104073619842529,0.17316389906192065,2.0349833406231372,0.6386187594522248,1.569528480232833,-0.7309795188903809,88.42870785478445,6.757354004337287,0.4654548603903041,6,-0.5584063529968262,-0.826526403427124,-2.1281477212905884,-2.22528338432312,0.20498228073120028,2,0.016388966960817042,-1.2688534368513589,6.90586519241333,1.411334806532301,6.625166893005371,-2.06738872068444,6.455801963806152,0.016388966960817042 198,2005-06-02,7.170622825622559,7.217446804046631,7.088430881500244,7.191295146942139,721658854.0,-0.00034713571158295764,2.535862938689632,-0.17291676638108586,97.26838308940802,88.9736960964825,-0.7375935529838795,-1.1619023841068215,-1.9569952987067083,-2.2100172003045406,55.513064389764686,0.12901592254638672,0.43524236177605147,1.0276108264923094,-0.0062960742317415,2.0615177272163603,0.5106573761302835,1.5445642768543353,-0.5579347267150876,85.57385923051498,0.29621884371262297,0.5169534503620256,6,-0.5387308597564697,-0.8240363597869873,-2.1256576776504517,-2.2227933406829834,0.1357412338256836,3,0.021708902434823596,-2.0363166732622537,7.173112869262695,-1.2688534368513589,6.90586519241333,1.411334806532301,6.625166893005371,0.021708902434823596 199,2005-06-03,6.98033618927002,7.20549201965332,6.909351825714111,7.142975807189941,754108027.0,-0.02653697467848859,1.0588736465923632,7.867506285608796,86.58922998556992,89.63175540096725,-0.432377007622331,-0.9139600215688946,-1.7218127502389722,-2.0063522435683767,56.26904985448662,0.296140193939209,0.4897057674947858,0.7709728717803968,-0.3002615519432732,1.8422072955040667,0.23535565991856178,1.3065900836422317,-0.23120429153442412,62.45543844472774,-24.922209968714277,0.5356172118618349,6,-0.3103365898132324,-0.6216702461242685,-1.932942748069764,-2.0325067043304452,0.2869248390197745,4,0.03921352709568371,2.535862938689632,7.170622825622559,-2.0363166732622537,7.173112869262695,-1.2688534368513589,6.90586519241333,0.03921352709568371 200,2005-06-06,7.246338844299316,7.316327095031737,7.019439220428468,7.033387184143066,904413304.0,0.038107427467202415,-1.4653589232895297,-1.3093467808138926,88.10282409876176,89.94272677215727,-0.5652055881732387,-1.1136344313555995,-1.939119672664451,-2.2566894819354815,57.07295558112827,0.335990905761717,0.5368969544743827,0.958619236946106,-0.17667992844161962,2.0939184023338315,0.3909696542522436,1.5262688196399683,-0.3880519075012199,88.47406358048796,0.6764004688251362,0.5676495826938628,6,-0.4669992923736572,-0.8755927085876465,-2.19894540309906,-2.298509359359741,0.19726133346557617,0,0.016395166468662792,1.0588736465923632,6.98033618927002,2.535862938689632,7.170622825622559,-2.0363166732622537,7.173112869262695,0.016395166468662792 201,2005-06-07,7.3006348609924325,7.461781024932861,7.230399131774902,7.399764060974121,976566743.0,0.007492889562545235,1.0736570179505862,-0.4655009494124349,88.1179393865963,90.32780211681109,-0.527935291961807,-1.09230933730045,-1.9448273827991125,-2.295577055219818,58.251797499725,0.23138189315795898,0.5939526260202497,0.9293534994125379,-0.24719416234466163,2.1059011611697374,0.3410796685339381,1.5176273302911376,-0.3912830352783212,70.82953541045205,-15.420463125845288,0.5882738308785999,6,-0.4485683441162118,-0.8273983001708993,-2.224972367286683,-2.3528053760528573,0.1935253143310538,1,-0.0054583962774407135,-1.4653589232895297,7.246338844299316,1.0588736465923632,6.98033618927002,2.535862938689632,7.170622825622559,-0.0054583962774407135 202,2005-06-08,6.9629011154174805,7.302379131317139,6.924046993255615,7.2939109802246085,1031889331.0,-0.046260873472727226,1.1746590360917424,3.339176194988693,73.42844841387651,88.55710648843109,-0.10975200609831948,-0.6883335667518962,-1.5599426212469911,-1.9442224624812372,59.025529987593984,0.37833213806152344,0.6459680110436201,0.5271613597869873,-0.6295671262067808,1.6838898457807554,-0.0512028832098963,1.105525602783871,0.49887990951538086,9.693421307037896,-72.50315366394045,0.5783642429968839,6,-0.015317678451538086,-0.4758415222167969,-1.838172435760498,-2.0150716304779053,0.5387310981750479,2,0.05716134938545814,1.0736570179505862,7.3006348609924325,-1.4653589232895297,7.246338844299316,1.0588736465923632,6.98033618927002,0.05716134938545814 203,2005-06-09,7.131021022796631,7.1855669021606445,6.987808227539063,7.09142017364502,660109011.0,0.02414509478052107,1.6599664561893983,-0.11963646211778299,75.35235432917767,87.39557322004168,-0.19926030352371527,-0.7889766269397924,-1.678692377780198,-2.099450910893295,59.45128495497567,0.22266578674316406,0.6668643386815942,0.626763105392456,-0.5239240449797995,1.7774502557647116,0.051419530206327835,1.2021066805785843,0.33076000213623047,40.12626367252237,-39.91584003079687,0.5753435751861279,6,-0.17160701751708984,-0.6016199588775635,-1.9425935745239258,-2.140725612640381,0.3295149803161621,3,0.034647791165866915,1.1746590360917424,6.9629011154174805,1.0736570179505862,7.3006348609924325,-1.4653589232895297,7.246338844299316,0.034647791165866915 204,2005-06-10,7.0361270904541025,7.155180931091309,6.974358081817628,7.147957801818848,509767599.0,-0.013307201316497208,1.86390858765509,-2.8239473082156725,71.67393559383476,85.20902009609674,-0.014963915089629687,-0.6203949849974775,-1.5345612260387806,-1.9936493549224332,59.85054314132867,0.18082284927368075,0.6918105652333537,0.46489522457122856,-0.6430023005165113,1.5727927496589684,-0.08905353797264137,1.0188439871150985,0.4148992538452143,20.84303588688598,-54.38892254468272,0.5539487625438702,6,0.0493149757385245,-0.5067260265350351,-1.7331292629241952,-2.024287462234498,0.6824417114257804,4,0.03840706194189836,1.6599664561893983,7.131021022796631,1.1746590360917424,6.9629011154174805,1.0736570179505862,7.3006348609924325,0.03840706194189836 205,2005-06-13,7.042354106903076,7.078218936920166,6.887185096740723,6.969377040863037,514047581.0,0.0008850062497338662,1.6402897137132915,-0.6525673059703454,66.90614899469828,82.33504558928388,0.04940599939988655,-0.5498468148948135,-1.4900861267233543,-1.986197059605633,60.331952049721004,0.19103384017944336,0.7023809197798174,0.40448448657989466,-0.6439287098085735,1.4528976829683629,-0.11972211161433943,0.9286910847741288,0.3981326503753664,27.004892055285616,-44.383117859775886,0.5242065981942343,6,0.13212895393371582,-0.5129530429840088,-1.7239140272140503,-2.0305144786834717,0.7285189628601074,0,0.031936326684604,1.86390858765509,7.0361270904541025,1.6599664561893983,7.131021022796631,1.1746590360917424,6.9629011154174805,0.031936326684604 206,2005-06-14,6.9327640533447275,7.004744052886963,6.9178199768066415,6.938742160797119,405189077.0,-0.015561565336643102,-3.847122326070095,-0.08191761846265216,63.210776597533666,78.96111560993964,0.18239354805166563,-0.3662501893648029,-1.3342374723858326,-1.8620818836356579,60.785904867578886,0.12453413009643466,0.7214012340512852,0.23599023818969833,-0.7328510240055195,1.2048315003849162,-0.24843039290791058,0.7204108692873072,0.4855906375122059,10.977748428034323,-58.03142679731996,0.48442063109760874,6,0.24171900749206454,-0.40336298942566007,-1.6006252765655526,-1.920924425125123,0.8864278793334952,1,0.07368433722675327,1.6402897137132915,7.042354106903076,1.86390858765509,7.0361270904541025,1.6599664561893983,7.131021022796631,0.07368433722675327 207,2005-06-15,6.844346046447754,6.906611919403076,6.660783767700195,6.849327087402344,838454999.0,-0.01275364432088466,3.1125337034732525,0.8332136874851681,58.394343209328554,74.64177784548637,0.2450402267052647,-0.20668867332950036,-1.2022681863277977,-1.757262487302964,60.59614126497539,0.27198028564453214,0.7153214038521112,0.0956792354583742,-0.778982966907753,0.9703414378245014,-0.341651865724689,0.5330103366414374,0.552761860644531,34.97869247194584,-30.93303376205825,0.4373311011830634,6,0.21693634986877441,-0.3149449825286865,-1.512207269668579,-1.8325064182281494,0.6874227523803711,2,0.09494174088596652,-3.847122326070095,6.9327640533447275,1.6402897137132915,7.042354106903076,1.86390858765509,7.0361270904541025,0.09494174088596652 208,2005-06-16,6.9100990295410165,6.931519031524657,6.801257133483888,6.8308959007263175,500364485.0,0.009606905122424125,1.134686238732845,-15.90091901206239,60.810821237970856,71.77751020686426,0.1547155988868978,-0.2080161248758996,-1.223329789322503,-1.8030587031809873,59.852475462643994,0.1302618980407697,0.6758998208136138,0.11376092433929497,-0.6792701294132559,0.9067919780918459,-0.28275460253698004,0.51027645121557,0.4428294291877428,50.4281335537498,-13.644301239691174,0.3965155268762753,6,0.1511833667755118,-0.34831953048706144,-1.549193263053895,-1.898259401321412,0.45853185653686435,3,0.08560415437212665,3.1125337034732525,6.844346046447754,-3.847122326070095,6.9327640533447275,1.6402897137132915,7.042354106903076,0.08560415437212665 209,2005-06-17,6.981331825256348,6.981331825256348,6.871743202209473,6.948954105377197,418940428.0,0.01030850576971587,5.769384839693083,0.40879344495215847,58.890832538600684,68.53173336684637,0.09346805050098794,-0.20931920030071538,-1.2517673761223511,-1.8522862332647776,59.0322831113248,0.109588623046875,0.6047695882330322,0.13378567695617694,-0.5567278785122616,0.8242992324246154,-0.21147110077804232,0.4790424546903962,0.3300679520106975,76.7899020475769,16.522992620577817,0.34525677773421914,6,0.07995057106018066,-0.4195523262023926,-1.5935890674591064,-1.9433403015136719,0.3932762145996094,4,0.0686407966060043,1.134686238732845,6.9100990295410165,3.1125337034732525,6.844346046447754,-3.847122326070095,6.9327640533447275,0.0686407966060043 210,2005-06-20,7.140735149383545,7.164894104003906,6.767881870269775,6.876474857330322,844140229.0,0.02283279582135367,1.5402426150682507,8.161794377107848,56.24091531093204,64.98984180288366,-0.09218469801773566,-0.2954195248913889,-1.3642678486642108,-1.9933539380460346,58.32469303401292,0.39701223373413086,0.5302299765842253,0.23703694343566895,-0.34317839475439005,0.8172522816257279,-0.053070725659360996,0.5271446125306989,0.13162766730948938,95.20760577981756,37.822221724862224,0.2901076690950296,6,-0.15915369987487793,-0.5789556503295898,-1.7349971532821655,-2.099630117416382,0.2547950744628906,0,0.08092075121232045,5.769384839693083,6.981331825256348,1.134686238732845,6.9100990295410165,3.1125337034732525,6.844346046447754,0.08092075121232045 211,2005-06-21,7.169127941131593,7.230399131774902,7.097646236419678,7.174857139587402,607560783.0,0.003976172082295948,1.2729094805592407,-0.021680133671599003,49.87871830632301,62.373205124266605,-0.15778641748343158,-0.27434120703581133,-1.3454082948419508,-2.002598552644092,56.66844207899814,0.1327528953552246,0.4808757697867474,0.22509343624115097,-0.3068340844152937,0.7570209568975956,-0.04087032408707181,0.49105719656937374,0.06654013262187153,89.24340976250885,34.30656432208744,0.2659637603282224,6,-0.22353649139404386,-0.5917813777923593,-1.756478428840638,-2.1280229091644296,0.140972137451171,1,0.08393561024056861,1.5402426150682507,7.140735149383545,5.769384839693083,6.981331825256348,1.134686238732845,6.9100990295410165,0.08393561024056861 212,2005-06-22,7.20549201965332,7.280710220336914,7.189801216125487,7.214707851409912,420530365.0,0.00507231546435305,-3.478558592419303,1.608572617561631,51.039807480766854,59.671811029998736,-0.17446724056212215,-0.2586443195311592,-1.3337093918527643,-2.0203073729473946,54.67889285233801,0.11158227920532138,0.39607896742914495,0.2199879646301266,-0.2513851310768995,0.6913610603371527,-0.015698583223386464,0.45567451248363966,-0.544708251953125,85.33267502201345,32.85549762058201,0.23568654785351287,6,-0.23474502563476562,-0.6078469753265381,-1.7716717720031738,-2.1643869876861572,-0.03835582733154297,2,0.08517113215183736,1.2729094805592407,7.169127941131593,1.5402426150682507,7.140735149383545,5.769384839693083,6.981331825256348,0.08517113215183736 213,2005-06-23,7.2157039642333975,7.342728137969972,7.135753154754639,7.173112869262695,564363474.0,0.0014172445895745955,-2.5286686340024054,-4.621513944223011,57.86321001185206,58.137285965333994,-0.1915468574697048,-0.22363126034588632,-1.2939217102311842,-2.0137150836447004,53.29264133087399,0.20697498321533292,0.30259077160316483,0.19420981407165439,-0.227014210605069,0.6154338387483778,-0.016402198266707302,0.4048218264100161,-0.542521667480468,77.90293146639652,25.585485831715104,0.21061201233836152,6,-0.21394801139831454,-0.5767140388488761,-1.766690731048583,-2.1594059467315665,0.04732227325439542,3,0.04380235610570904,-3.478558592419303,7.20549201965332,1.2729094805592407,7.169127941131593,1.5402426150682507,7.140735149383545,0.04380235610570904 214,2005-06-24,7.403500080108643,7.42218017578125,7.212465763092041,7.245343208312987,713512433.0,0.026026028341255003,1.1452287521126554,3.7133788625168918,55.539960916659965,56.87437617888529,-0.3595627196061244,-0.35498829613481675,-1.427316742367486,-2.181964931869369,51.779345874090296,0.20971441268920898,0.2665443704124595,0.3346210241317751,-0.027770235758106665,0.6970122840216568,0.15342539418683465,0.5158166540767155,-0.7035359497070317,97.14501848541317,47.36043164153892,0.1811956299449407,6,-0.3620181083679199,-0.7053565979003906,-1.873291254043579,-2.2660064697265625,0.04831886291503995,4,-0.004709825576209137,-2.5286686340024054,7.2157039642333975,-3.478558592419303,7.20549201965332,1.2729094805592407,7.169127941131593,-0.004709825576209137 215,2005-06-27,7.57411003112793,7.5833258628845215,7.319066047668457,7.444595813751222,714785186.0,0.023044499111666505,2.5723848967817835,0.8188971867377693,58.90945651164154,56.39645172489728,-0.49931944099424275,-0.475225747356955,-1.5352425212825835,-2.337429581852172,50.22490385400609,0.26425981521606445,0.2108806974498183,0.4577838182449341,0.09153441497601378,0.8240332215138544,0.27465911661047393,0.6409085198793942,-0.8308129380035405,98.10248747231341,48.874016141799125,0.1831247016344602,6,-0.4520552158355713,-0.7980086803436279,-2.0289573669433594,-2.4216725826263428,-0.16936492919921875,0,-0.026339991160949983,1.1452287521126554,7.403500080108643,-2.5286686340024054,7.2157039642333975,-3.478558592419303,7.20549201965332,-0.026339991160949983 216,2005-06-28,7.521805763244629,7.702380180358888,7.521805763244629,7.628407001495361,764314139.0,-0.00690566517628366,-2.3878483979620757,-0.8230852211434793,72.36840498196955,57.94912525519072,-0.39635342186245026,-0.3946443963077737,-1.4211512376080018,-2.2720790748490387,48.220177533948615,0.1805744171142587,0.16980295966165393,0.374682521820068,-0.019568041283366533,0.7689330849235025,0.1775572402683503,0.5718078033717857,-0.7113063685394287,68.13169705033133,13.328017786974286,0.19712528155171738,6,-0.28667473793029785,-0.6480696201324454,-1.970426082611084,-2.3631412982940674,-0.10635089874267667,1,-0.016787928773066674,2.5723848967817835,7.57411003112793,1.1452287521126554,7.403500080108643,-2.5286686340024054,7.2157039642333975,-0.016787928773066674 217,2005-06-29,7.290672779083253,7.58108377456665,7.27647590637207,7.534259796142577,734691521.0,-0.03072839042066322,-1.2399221578407567,2.285029902620768,56.08275839014944,57.423784938766126,-0.10644475104396456,-0.16258854014104163,-1.1332001371325715,-2.026526462732261,45.23130248641776,0.3046078681945801,0.14341169559665712,0.13767154216766464,-0.26168297604945767,0.537026060384787,-0.06200571694089607,0.33734880127622535,-0.3909853058126842,27.340669845990572,-28.108441189841148,0.19967725910856116,6,-0.05554175376892179,-0.31830668449401944,-1.5184959173202524,-1.9274003505706796,-0.009215831756592685,2,0.0026646785678334783,-2.3878483979620757,7.521805763244629,2.5723848967817835,7.57411003112793,1.1452287521126554,7.403500080108643,0.0026646785678334783 218,2005-06-30,7.326289176940918,7.445343017578125,7.2488298416137695,7.331021785736084,606039101.0,0.004885200438544901,-1.4617801578791743,0.0194288219967545,61.57820751780357,57.72238215867756,-0.08584345000314109,-0.195993542301796,-1.1157927705681203,-2.0440569850347767,42.030425636800416,0.19651317596435547,0.1343860381856974,0.16550462245941144,-0.24129436771168677,0.5723036126305097,-0.03789487262613722,0.3689041175449601,-0.3463324329615176,23.233326033530386,-35.081592565670064,0.20339949508554891,6,-0.09115815162658691,-0.35392308235168457,-1.4344357252120972,-1.8716092109680176,-0.07222938537597656,3,-0.021723546638053204,-1.2399221578407567,7.290672779083253,-2.3878483979620757,7.521805763244629,2.5723848967817835,7.57411003112793,-0.021723546638053204 219,2005-07-01,7.254059791564941,7.3783440589904785,7.203499794006348,7.3484559059143075,370487492.0,-0.009858931804564097,1.2681652712612466,19.945894206549305,58.02489933155212,57.920602605413116,0.03256539345382681,-0.10772937026547158,-0.9951996794310443,-1.9550160952480695,39.877596833652106,0.17484426498413086,0.14534997951706963,0.07958905696868879,-0.32000235652181974,0.4791804704591973,-0.12020664977656548,0.27938476371394305,-0.2018607039475926,10.134693393791775,-49.986853095195045,0.19979570674525413,7,0.14595341682434082,-0.18617677688598633,-1.3131401538848877,-1.799379825592041,0.007970333099366123,4,0.0012360590042665986,-1.4617801578791743,7.326289176940918,-1.2399221578407567,7.290672779083253,-2.3878483979620757,7.521805763244629,0.0012360590042665986 220,2005-07-05,7.365143775939941,7.371868133544923,7.228654861450195,7.275230884552003,300883574.0,0.015313353841412969,1.7711115724401698,-0.9525062764253742,66.37121072062024,59.75310176255726,-0.048431745426732675,-0.2207757128813963,-1.0649380588235537,-2.0456642764715873,37.4384712991656,0.14321327209472745,0.15035604741245834,0.18473279476165771,-0.22281019416401282,0.5922757836873282,-0.019038699701177997,0.3885042892244934,-0.24792657904843907,32.40135037487043,-32.5346719326905,0.2037714944628354,7,0.05392289161682129,-0.2854301929473868,-1.3952077627182007,-1.8900408744812012,-0.24981355667114258,1,0.011768292611868292,1.2681652712612466,7.254059791564941,-1.4617801578791743,7.326289176940918,-1.2399221578407567,7.290672779083253,0.011768292611868292 221,2005-07-06,7.260785102844237,7.412217140197754,7.257297992706299,7.404745101928711,321211484.0,-0.014169264887484934,-1.0528035080181466,-1.601105212636785,65.57958371955121,61.36863245575552,0.07855687933957789,-0.12601648758522277,-0.9257926516176207,-1.919837494365722,34.70761501967529,0.15491914749145508,0.1560664642737013,0.08236660957336372,-0.3230858174241984,0.48781903657092585,-0.12035960392541689,0.28509282307214434,-0.08505160760599662,15.171541110638003,-51.341626324884146,0.20272621349878095,7,0.1582815647125253,-0.07920312881469638,-1.1800771951675406,-1.768122673034667,-0.18605327606200994,2,0.019827056860294734,1.7711115724401698,7.365143775939941,1.2681652712612466,7.254059791564941,-1.4617801578791743,7.326289176940918,0.019827056860294734 222,2005-07-07,7.360909938812256,7.367384910583496,7.1858158111572275,7.207734107971191,428484066.0,0.0137898084779835,1.1859232873409367,-1.0640166144428995,66.44261288633884,62.3218994418096,0.0031251524102398065,-0.20532159280879192,-0.9854120187127506,-1.9974633862454976,33.54381137282291,0.18156909942626864,0.1616136004104325,0.16259100437164342,-0.2373551160826235,0.5625371248259103,-0.03738205585549004,0.3625640645987769,0.34147024154663175,67.4665789647746,-1.0365722901105698,0.19997306022713343,7,0.08318805694580167,-0.17932796478271484,-1.090288758277893,-1.704610824584961,-0.1449570655822754,3,0.007410079208019393,-1.0528035080181466,7.260785102844237,1.7711115724401698,7.365143775939941,1.2681652712612466,7.254059791564941,0.007410079208019393 223,2005-07-08,7.378095149993896,7.409727096557617,7.323799133300781,7.378592967987059,299422117.0,0.0023346585306018852,1.738038441084704,-0.003249977430706488,65.06527653401572,63.38026784373802,0.012737022043835644,-0.21402049793864109,-0.961883958784898,-1.994044388124606,32.37023823547679,0.08592796325683594,0.18199870207645752,0.16742250919341917,-0.23898238848376074,0.5738274068705991,-0.03577993964517123,0.37062495803200957,0.3139537429809591,84.92853803090954,16.751788420624607,0.20320244883858998,7,0.06600284576416193,-0.19651317596435458,-0.8974486589431754,-1.5232901573181143,-0.3046083450317383,4,-0.013097988126015925,1.1859232873409367,7.360909938812256,-1.0528035080181466,7.260785102844237,1.7711115724401698,7.365143775939941,-0.013097988126015925 224,2005-07-11,7.306364059448242,7.387310981750487,7.248331069946289,7.382328987121582,336869956.0,-0.009722169352303967,2.2347646582245226,152.59578544088527,56.73758397515303,63.138948673017076,0.07737741083570615,-0.12754519103150486,-0.8491687433086987,-1.9028078446828616,31.057578429131055,0.13897991180419833,0.19731616129869956,0.08217957019805944,-0.3177079841423138,0.4820671245384327,-0.11776420697212675,0.2821233473682456,0.37556017189026036,53.24538014060698,-11.036593000453692,0.19994377717018655,7,0.13773393630981534,-0.12478208541870117,-0.8171248435974121,-1.451559066772461,-0.19178104400634677,0,-0.007158727303721357,1.738038441084704,7.378095149993896,1.1859232873409367,7.360909938812256,-1.0528035080181466,7.260785102844237,-0.007158727303721357 225,2005-07-12,7.267261028289795,7.332516193389893,7.2460899353027335,7.307360172271728,235475323.0,-0.00535191387128886,-1.0966730675797371,0.5278639131253414,53.95745181638959,61.09328721017486,0.0764120606466614,-0.07455104369824817,-0.7691325930299096,-1.8454933677737113,30.174228077379627,0.08642625808715909,0.19975053631396467,0.0318311929702757,-0.35907515216256414,0.42273753810311554,-0.16362197959614466,0.22728436553669606,0.40474103464508193,35.97382465806486,-24.11174537450821,0.1954531725664201,7,0.11618876457214355,-0.0856790542602539,-0.7529282569885254,-1.4075994491577148,-0.16637706756591708,1,-0.0007197902490532204,2.2347646582245226,7.306364059448242,1.738038441084704,7.378095149993896,1.1859232873409367,7.360909938812256,-0.0007197902490532204 226,2005-07-13,7.443600177764893,7.45306396484375,7.275230884552003,7.285441875457764,459230882.0,0.02426487073859729,1.0084388867347278,-3.9441815111661636,58.628188686691516,61.37611279867953,-0.12537130903672278,-0.22204156755759819,-0.9034843144027151,-2.0022079672173376,29.407350311378373,0.18580293655395508,0.1976038990789819,0.1826285362243656,-0.19140145110540896,0.5566585235541401,-0.004386457440522129,0.3696435298892533,0.21867816013443164,96.4588016986047,37.93235610327366,0.18701499366488736,7,-0.1241602897644043,-0.26201820373535156,-0.868557333946228,-1.5732285976409912,-0.4699892997741699,2,-0.04410096601865898,-1.0966730675797371,7.267261028289795,2.2347646582245226,7.306364059448242,1.738038441084704,7.378095149993896,-0.04410096601865898 227,2005-07-14,7.494160175323486,7.64011287689209,7.473736763000487,7.604994773864746,428307406.0,0.006792411783430152,-1.193757289397312,-0.7007826773837591,59.80358745508802,61.178932791711134,-0.16095751517921197,-0.233388994728843,-0.9137351458285679,-2.0326700579658503,30.210370506113293,0.19651269912719727,0.1756233071165587,0.20069782733917219,-0.13150522881179239,0.5329008834901368,0.0345962992636899,0.36679935541465447,0.15858891204099557,62.95832395446842,6.598549102457163,0.16610152807548215,7,-0.08119583129882812,-0.3125782012939453,-0.8315086364746094,-1.5510616302490234,-0.5203003883361816,3,-0.05596735841360023,1.0084388867347278,7.443600177764893,-1.0966730675797371,7.267261028289795,2.2347646582245226,7.306364059448242,-0.05596735841360023 228,2005-07-15,7.501632213592528,7.556675910949707,7.4665141105651855,7.502877235412598,338801168.0,0.000997048114029564,-1.5226707225146257,0.011233151348545467,53.957416401169745,60.726990243890874,-0.15750478963520287,-0.20477135545694214,-0.8818348727450465,-2.0171799087101556,30.96030971069339,0.09016180038452148,0.13788687927496923,0.17859320640563858,-0.11271105434661255,0.4698974671578897,0.03294107602951257,0.3242453367817646,0.14177820824780873,64.85466994866418,13.089923358881478,0.14565213037612565,7,-0.0886678695678702,-0.3200502395629874,-0.7843106985092154,-1.5585336685180655,-0.6769633293151847,4,-0.03808229092395565,-1.193757289397312,7.494160175323486,1.0084388867347278,7.443600177764893,-1.0966730675797371,7.267261028289795,-0.03808229092395565 229,2005-07-18,7.460536003112793,7.51931619644165,7.415953159332275,7.4719929695129395,249242734.0,-0.005478302495991683,-1.0544685126124889,9.202221371115611,44.885606726257485,58.3397009111839,-0.0939161199579317,-0.13273923474707772,-0.7998116571820155,-1.9541534155737672,31.474113572694012,0.103363037109375,0.14036495936135296,0.11353678703308123,-0.13513806390831906,0.3622116379744815,-0.010800638437618915,0.23787421250378138,0.17957687377929688,54.42476698058646,8.169421366542473,0.12433742547070034,7,-0.047571659088134766,-0.27895402908325195,-0.7161284685134888,-1.51743745803833,-0.49713706970214844,0,-0.051879542969720305,-1.5226707225146257,7.501632213592528,-1.193757289397312,7.494160175323486,1.0084388867347278,7.443600177764893,-0.051879542969720305 230,2005-07-19,7.718568801879883,7.729776859283447,7.516825199127197,7.52429723739624,506748324.0,0.03458636197981346,-1.0357145299106338,-16.956632122195863,57.475425635600146,57.439238901856,-0.3313928930347094,-0.36392099886312224,-1.013910327136152,-2.1865205341945826,31.69336050774256,0.2692408561706543,0.13920108253907237,0.3426779031753542,0.06261752717919755,0.6227382791715108,0.2026477151772763,0.48270809117343205,-0.5327529907226554,97.53423019306541,51.81350743622272,0.14003018799807826,7,-0.2607724666595459,-0.5232884883880615,-0.9111472368240356,-1.77547025680542,-0.6806988716125488,1,-0.07825100765972115,-1.0544685126124889,7.460536003112793,-1.5226707225146257,7.501632213592528,-1.193757289397312,7.494160175323486,-0.07825100765972115 231,2005-07-20,7.770873069763184,7.7860660552978525,7.516825199127197,7.61072301864624,574561556.0,0.006776420503055158,1.8261412522554592,0.8243617718455538,71.11258516393784,57.95812471047812,-0.3394262877747902,-0.38876474607312783,-1.0191609831946984,-2.2113933919145534,31.796094569374432,0.2692408561706552,0.1512341480707171,0.364894914627075,0.05110123373297437,0.6786885955211757,0.2079980741800247,0.5217917550741253,-0.5741780376434313,95.8950402160313,45.87275649431484,0.15689684044705013,7,-0.2547950744628906,-0.5474481582641602,-0.9189310073852539,-1.8277745246887207,-0.7325048446655273,2,-0.08621799674559905,-1.0357145299106338,7.718568801879883,-1.0544685126124889,7.460536003112793,-1.5226707225146257,7.501632213592528,-0.08621799674559905 232,2005-07-21,7.819191932678223,7.91533088684082,7.75119686126709,7.821930885314941,794543021.0,0.006217945201427932,-1.3662523716556219,-0.01710241500153338,71.43168139963629,58.6655030288804,-0.35302591194030697,-0.4097578730302125,-1.0203238398506738,-2.2325644824997877,31.888511137356524,0.16413402557373047,0.14412787925553694,0.38252878189086914,0.03326329440077558,0.7317942693809627,0.20789603814582236,0.5571615256359159,-0.598922059631346,80.74824949798094,26.208065363352162,0.1746327437450466,7,-0.2384815216064453,-0.5311346054077148,-0.967249870300293,-1.848695993423462,-0.7561659812927255,3,-0.10814174430910439,1.8261412522554592,7.770873069763184,-1.0357145299106338,7.718568801879883,-1.0544685126124889,7.460536003112793,-0.10814174430910439 233,2005-07-22,7.531768798828125,7.702380180358888,7.38058614730835,7.630648136138916,938978379.0,-0.036758674850899786,1.6556860954959336,36.10114902506964,60.171497911901696,59.04704902185248,-0.04639017998973216,-0.10270774905641211,-0.6909145938508727,-1.9186217781716852,31.087195755099128,0.43860578536987305,0.1400881189663954,0.0793024063110348,-0.25619803113595907,0.41480284375802867,-0.08844781241246213,0.24705262503453174,-0.26979526495361217,28.271928706013068,-30.56810451917178,0.1677502187234969,7,0.048941612243652344,-0.19016242027282715,-0.7364270687103271,-1.5612728595733643,-0.34744787216186523,4,-0.07407410221190347,-1.3662523716556219,7.819191932678223,1.8261412522554592,7.770873069763184,-1.0357145299106338,7.718568801879883,-0.07407410221190347 234,2005-07-25,7.368630886077881,7.553936004638673,7.346464157104492,7.531519889831543,387800142.0,-0.02165997352117699,-1.0024069382411027,1.6473512887902972,50.12302926895413,58.62100207213743,0.14137637899072786,0.06080121987919895,-0.48475704449467294,-1.729293736939015,29.96794461592089,0.20747184753418058,0.12307201380713195,-0.0820920467376709,-0.4190232379351304,0.2548391444597886,-0.25055764233640065,0.08637354886105886,-0.06745591102538917,3.8966471081307628,-55.87989685522735,0.16846559559872956,7,0.22664999961853027,-0.027024507522583008,-0.5570999383926392,-1.3526804447174072,-0.2136988639831534,0,-0.07382131229130862,1.6556860954959336,7.531768798828125,-1.3662523716556219,7.819191932678223,1.8261412522554592,7.770873069763184,-0.07382131229130862 235,2005-07-26,7.374608039855957,7.42218017578125,7.27498197555542,7.34770917892456,394147846.0,0.0008111620558126642,1.412232411122789,-0.16513613756320014,54.31537934206305,58.141801033845375,0.17011740115879181,0.041225175770474465,-0.44717564490564676,-1.7095078839986684,28.259693537003024,0.14719820022583008,0.10809520896660185,-0.06613979339599574,-0.39948378508673077,0.2672041982947393,-0.2328117892413637,0.10053220244937222,0.5407228469848633,15.558090682242803,-47.80099264277905,0.16667199584536763,7,0.22054839134216309,-0.03300166130065918,-0.5630770921707153,-1.3586575984954834,-0.25130796432495117,1,-0.05576013046699424,-1.0024069382411027,7.368630886077881,1.6556860954959336,7.531768798828125,-1.3662523716556219,7.819191932678223,-0.05576013046699424 236,2005-07-27,7.3955302238464355,7.427907943725586,7.282702922821045,7.415703773498535,289798178.0,0.0028370570852587207,5.514080966896626,-0.7499778412011594,51.39642626890842,57.207672013158756,0.15830709709988877,0.010917431096933328,-0.4248513971018548,-1.7038424198313376,26.191558825585094,0.14520502090454102,0.11386852658720237,-0.03890383243560791,-0.37056266106134217,0.29275499619012635,-0.20473324674847504,0.12692558187725922,0.5069936847686769,18.82540067867592,-42.19593450425423,0.16582941431286724,7,0.19962620735168457,0.11095833778381348,-0.6238497495651245,-1.379579782485962,-0.2660031318664551,2,-0.04836168371347438,1.412232411122789,7.374608039855957,-1.0024069382411027,7.368630886077881,1.6556860954959336,7.531768798828125,-0.04836168371347438 237,2005-07-28,7.310100078582764,7.407485008239746,7.304619789123535,7.407485008239746,237912424.0,-0.011551591661164151,1.112549025368333,4.82735717493559,47.40049789335985,56.47912551229099,0.24013542121832554,0.10316707571179062,-0.2979459949274297,-1.5932087395732601,25.406397675398317,0.10286521911621094,0.12620564663003986,-0.1253053426742552,-0.45530096005058507,0.20469027470207468,-0.29030315136242013,0.039692466013909744,0.5798729913711549,8.21671748562731,-47.72413550161217,0.1649978086881648,7,0.28505635261535645,0.21544194221496582,-0.5486310720443726,-1.29414963722229,-0.1257791519165039,3,-0.03717211126578568,5.514080966896626,7.3955302238464355,1.412232411122789,7.374608039855957,-1.0024069382411027,7.368630886077881,-0.03717211126578568 238,2005-07-29,7.167136192321777,7.293662071228027,7.147957801818848,7.276226997375487,335785908.0,-0.019557035433734216,1.0242192985942737,1.1202021240653874,44.95214965240295,56.48651917075159,0.36952022975081356,0.2462201054196136,-0.1191546918106523,-1.4241811225681253,24.45440143762802,0.16214227676391602,0.11370639470906596,-0.2603115797042843,-0.60855734934957,0.08793418994100133,-0.4344344645269267,-0.08618869488164194,0.7105370557441715,4.72399512331482,-49.428016811510886,0.17412288482264277,7,0.36450815200805664,0.35840582847595215,-0.3829401731491089,-1.1511857509613037,-0.016190052032469815,4,-0.014526058685450205,1.112549025368333,7.310100078582764,5.514080966896626,7.3955302238464355,1.412232411122789,7.374608039855957,-0.014526058685450205 239,2005-08-01,7.263026237487793,7.2851929664611825,7.1756038665771475,7.176102161407472,227344963.0,0.013379129765769493,-1.492908782262997,-0.7968047906285498,49.85253548961505,55.63953137675324,0.27118509889459386,0.15919843271042566,-0.17738043431169714,-1.4916541463008324,23.69171388525853,0.11805677413940519,0.09627941348099256,-0.1648698568344118,-0.5121976500618457,0.1824579363930221,-0.33853375344812875,0.008794039779305152,0.5854583927282722,41.10318890542976,-14.714221441473484,0.17366389661371698,8,0.268618106842041,0.268618106842041,-0.4426532983779907,-1.2470757961273193,0.08119583129882812,0,-0.010836434875493017,1.0242192985942737,7.167136192321777,1.112549025368333,7.310100078582764,5.514080966896626,7.3955302238464355,-0.010836434875493017 240,2005-08-02,7.4518189430236825,7.460038185119629,7.250822067260742,7.262776851654053,292701018.0,0.025993669768318295,1.0363590795592725,2.1747955214956467,50.28373417617334,53.32521460033496,0.04534300852469375,-0.02399824806955575,-0.32748962988684394,-1.6500986839243827,23.15115556632723,0.20921611785888672,0.09333646906479665,0.019589090347291283,-0.3266030226561014,0.365781203350684,-0.1535069661544055,0.19268514684898808,0.3686446140564943,97.36630607505224,44.761052646319555,0.17309605650169646,8,0.07982540130615146,0.07982540130615146,-0.5820062160491952,-1.435868501663209,-0.09464502334594904,1,-0.03984086612932236,-1.492908782262997,7.263026237487793,1.0242192985942737,7.167136192321777,1.112549025368333,7.310100078582764,-0.03984086612932236 241,2005-08-03,7.404745101928711,7.465019226074219,7.362403869628906,7.42218017578125,238113174.0,-0.006317094048432503,-1.0097499019406413,-0.0922285281876651,46.90569989363173,50.60010554411224,0.03913542111623247,0.03627346114965757,-0.25259437900630477,-1.5717753386109425,22.455069279236273,0.1026153564453125,0.10564370402670242,-0.0346827507019043,-0.3717314074936011,0.3023659060897925,-0.20320707909775315,0.13384157769394456,0.38881822494101304,80.98976427452077,28.467471806230932,0.16852432839584858,8,0.02042388916015625,0.12689924240112305,-0.45566701889038086,-1.3280222415924072,0.04458284378051758,2,-0.038008739331809926,1.0363590795592725,7.4518189430236825,-1.492908782262997,7.263026237487793,1.0242192985942737,7.167136192321777,-0.038008739331809926 242,2005-08-04,7.415454864501952,7.447085857391357,7.353686809539795,7.361158847808838,210245108.0,0.0014463377774411867,-1.697831371765824,-3.1141833497428655,47.02441263568018,49.13931829119875,-0.038964715201200484,0.031473237754573447,-0.2352262952612154,-1.5497385791129359,22.11698284757913,0.0933990478515625,0.07856772003370072,-0.026700234413147506,-0.36195172521015273,0.3085512563838577,-0.19432597981165056,0.14092551098535555,0.35228424136573633,84.36758376120022,32.02531751520452,0.16762574539850275,8,-0.06450796127319247,0.11618947982788175,-0.3610212802886954,-1.279204845428466,0.29912900924682617,3,-0.038558359230358,-1.0097499019406413,7.404745101928711,1.0363590795592725,7.4518189430236825,-1.492908782262997,7.263026237487793,-0.038558359230358 243,2005-08-05,7.28145694732666,7.434882164001465,7.25555419921875,7.409727096557617,238478538.0,-0.018070087354552622,1.008373608181357,-2.362422826631108,44.18942227178743,48.480028624846895,0.06234913721981439,0.1663910046639412,-0.07799083152458586,-1.3848805089338976,21.424517413807788,0.17932796478271484,0.022987535339531462,-0.15586624145507777,-0.4977257668206523,0.18599328391049674,-0.326796004137865,0.015063521227709487,0.4614909063790744,36.57479718196636,-14.863590549228206,0.17092976268278723,8,0.025031566619873047,0.25018739700317383,-0.17770838737487793,-1.1452069282531738,0.4814462661743173,4,-0.013340190206860059,-1.697831371765824,7.415454864501952,-1.0097499019406413,7.404745101928711,1.0363590795592725,7.4518189430236825,-0.013340190206860059 244,2005-08-08,7.254059791564941,7.363648891448975,7.235130786895753,7.312591075897218,179943955.0,-0.003762592563535949,-1.666646878694816,0.45631259247143835,32.27523489981732,46.03112368681958,0.08022141739209498,0.19991867640401217,-0.02590263488954747,-1.3252721767080136,21.0967444393133,0.12851810455322177,-0.043032569122283704,-0.18064818382263148,-0.5274898992845829,0.16619353163931994,-0.35406904155360674,-0.0072273260916562165,0.465088460065318,8.233995905506882,-35.829713821322606,0.17342085773097565,8,0.0524287223815918,0.2775845527648926,-0.15031123161315918,-1.0612716674804688,0.29265308380126953,0,-0.014214612815231398,1.008373608181357,7.28145694732666,-1.697831371765824,7.415454864501952,-1.0097499019406413,7.404745101928711,-0.014214612815231398 245,2005-08-09,7.2620301246643075,7.289677143096924,7.1858158111572275,7.2717437744140625,232038489.0,0.001098741026181571,3.55728169559255,0.16595654547082117,29.903597168366957,43.643031564537196,0.061019374309723595,0.20188722700458417,-0.014040208597742243,-1.3021254270780025,20.673078309163646,0.10386133193969638,-0.07841133758727814,-0.17241630554199094,-0.5197971449212409,0.17496453383725896,-0.3461067252316159,0.001274114147634009,0.43427050897349506,27.297056352172127,-9.788560096582827,0.1736904196896248,8,0.044458389282225674,0.26961421966552646,-0.028082013130188876,-0.971109628677369,0.275218963623046,1,0.011318039544226277,-1.666646878694816,7.254059791564941,1.008373608181357,7.28145694732666,-1.697831371765824,7.415454864501952,0.011318039544226277 246,2005-08-10,7.115330219268799,7.280959129333496,7.095405101776122,7.25530481338501,276191367.0,-0.02020094971752684,-1.0637197708951953,14.410092778951787,24.2059185866688,41.06585608601597,0.18304185502884351,0.340173894801854,0.14214756937777828,-1.1251438528424194,19.89245927296305,0.18555402755737394,-0.09020656607086686,-0.30270271301269513,-0.6781497259266036,0.07274429990121334,-0.4904262194696498,-0.11497920655574045,0.5590367010962458,5.665683201180397,-24.827129432112955,0.1877235064569543,8,0.16488194465637207,0.39003777503967285,0.13405990600585938,-0.7819440364837646,0.3616437911987296,2,0.033989104223723254,3.55728169559255,7.2620301246643075,-1.666646878694816,7.254059791564941,1.008373608181357,7.28145694732666,0.033989104223723254 247,2005-08-11,7.0747318267822275,7.1377458572387695,6.989302158355713,7.120560169219972,301722708.0,-0.005705763644901274,2.7018508719254526,0.3274047174567703,29.552040879021902,39.35473288897363,0.20868794086804332,0.36653086481945163,0.1833421874357528,-1.0545265113280076,18.604482005345602,0.14844369888305664,-0.11181283466775582,-0.3223296880722035,-0.7256909516611216,0.08103157551671458,-0.5240103198666626,-0.12064905627774447,0.564897384467482,19.172688932194465,-11.121823148774649,0.2016806317944589,8,0.15242886543273837,0.37758469581603915,0.2255924940109244,-0.555293321609498,0.49165725708007724,3,0.0529484548812047,-1.0637197708951953,7.115330219268799,3.55728169559255,7.2620301246643075,-1.666646878694816,7.254059791564941,0.0529484548812047 248,2005-08-12,7.2159528732299805,7.227908134460449,7.014707088470459,7.057547092437744,264423423.0,0.019961328557097202,1.3388039597745491,-3.456502512771957,43.032502035702144,38.59695139409442,0.08394776360780387,0.21377018024864292,0.044450934167587164,-1.1636959302545442,17.117708490270054,0.21320104598999023,-0.12840141490927248,-0.1668246746063229,-0.574800716818352,0.2411513676057062,-0.37081269571233744,0.03716334649969166,0.3716501737882094,60.54566390934729,25.800292508725654,0.20398802110601466,8,0.011207818984985352,0.23636364936828613,0.09688711166381836,-0.6656298637390137,0.4530520439147949,4,0.06910119969999218,2.7018508719254526,7.0747318267822275,-1.0637197708951953,7.115330219268799,3.55728169559255,7.2620301246643075,0.06910119969999218 249,2005-08-15,7.073486804962157,7.29191780090332,7.067758083343506,7.217945098876952,328213631.0,-0.019743209354422087,-1.8753956676117143,-0.9119508971977809,37.780493666531065,37.20770244857861,0.21981625165471375,0.3433568220869718,0.19377380831192692,-0.9898323829451625,15.75665928617768,0.22415971755981445,-0.13698402515109898,-0.28993828296661484,-0.7185799992633033,0.13870343333007362,-0.5042591411149591,-0.0756174248182706,0.46625217096303473,27.819000332476374,-8.967052366394785,0.21432085814834412,8,0.1536738872528085,0.3788297176361093,0.2393531799316415,-0.5231637954711905,0.6948952674865723,0,0.09746486104352159,1.3388039597745491,7.2159528732299805,2.7018508719254526,7.0747318267822275,-1.0637197708951953,7.115330219268799,0.09746486104352159 250,2005-08-16,7.114583015441895,7.1678829193115225,7.0570478439331055,7.095405101776122,285433881.0,0.005809894273204552,-1.3116543428426326,-0.13275744262274666,38.78281781943203,36.30515999588975,0.14064249662770756,0.2684552912274558,0.1515779451435293,-0.9990807725612081,13.65299627938218,0.11083507537841708,-0.12965941657140778,-0.21864278316497732,-0.626536100610922,0.1892505342809674,-0.42258944188794967,-0.014696124442004965,0.38112101507773843,41.39933284065888,2.2446585250581066,0.2039466587229724,8,0.10361099243163974,0.3377335071563712,0.1982569694519034,-0.5642600059509286,0.640598773956297,1,0.060738606744259904,-1.8753956676117143,7.073486804962157,1.3388039597745491,7.2159528732299805,2.7018508719254526,7.0747318267822275,0.060738606744259904 251,2005-08-17,7.100883960723878,7.137496948242188,7.073486804962157,7.111095905303955,155914222.0,-0.001925489475389397,1.031615588346575,-0.532484646559988,41.13923794998729,35.65125169747944,0.11924601751973363,0.2417831944156239,0.16224509980174862,-0.9541532015397012,11.269479455247929,0.06401014328003107,-0.13821537308046938,-0.19884238243102903,-0.5631135011988597,0.16542873633680166,-0.38097794181494393,-0.016706823047114128,0.35430792002264244,36.87245029001134,-5.939730861213455,0.18213555938391515,8,0.11120820045471103,0.35143256187438876,0.1816319227218619,-0.5384814739227304,0.7536749839782697,2,0.061452226226633266,-1.3116543428426326,7.114583015441895,-1.8753956676117143,7.073486804962157,1.3388039597745491,7.2159528732299805,0.061452226226633266 252,2005-08-18,6.973610877990723,6.986313819885254,6.849327087402344,6.871992111206055,476692087.0,-0.0179235547908011,1.156852734712264,-9.950971236459589,41.69337626517538,35.37391325230032,0.19808289159703563,0.3188046545983365,0.2958326807650167,-0.7953389364922536,8.783950237305325,0.2515568733215341,-0.16669439866742053,-0.2838364124298094,-0.5850795594644591,0.017406734604840324,-0.4344579859471338,-0.13321483891248498,0.44430982496453275,28.080975672822085,-18.741551496503426,0.1506215735173248,8,0.13287711143493652,0.4087181091308594,0.276900053024292,-0.4098381996154785,0.8540492057800302,3,0.07218113274221549,1.031615588346575,7.100883960723878,-1.3116543428426326,7.114583015441895,-1.8753956676117143,7.073486804962157,0.07218113274221549 253,2005-08-19,6.973859786987305,7.009974956512451,6.964395999908447,6.998517990112305,222547046.0,3.5692986164015394e-05,-1.0914600792070543,-0.24265402843601896,36.47800004281193,35.84088715707749,0.167195123438181,0.2894560963795705,0.2966115173081656,-0.7640749685596671,8.190908911396626,0.045578956604003906,-0.18859179517142977,-0.25569205284118635,-0.5532812322644753,0.04189712658210265,-0.40448664255283084,-0.10689746312954185,0.3872015544126599,28.1372147643776,-18.607013952833558,0.14879458971164433,8,0.09676265716552734,0.40846920013427734,0.3234133720397949,-0.3803236484527588,0.845332145690918,4,0.08496432606526083,1.156852734712264,6.973610877990723,1.031615588346575,7.100883960723878,-1.3116543428426326,7.114583015441895,0.08496432606526083 254,2005-08-22,6.824668884277344,7.010472774505615,6.808230876922607,7.004744052886963,273541472.0,-0.021392873855643035,1.111827282391398,7.3028504022277225,19.545254355891274,34.68996017791353,0.2783421757166247,0.41719504099203686,0.44817692722397684,-0.5839426556065916,7.964756570583143,0.2022418975830078,-0.21834138990553598,-0.37768485546112096,-0.7181023274110547,-0.03726738351118719,-0.5478935914360878,-0.20747611948615408,0.48521903172285885,4.57053079569637,-34.292709511045246,0.17020873597496686,8,0.22540545463562012,0.5371119976043701,0.47260427474975586,-0.21730971336364746,0.7967638969421387,0,0.12371824145382515,-1.0914600792070543,6.973859786987305,1.156852734712264,6.973610877990723,1.031615588346575,7.100883960723878,0.12371824145382515 255,2005-08-23,6.9633989334106445,6.9673848152160645,6.827408790588379,6.878219127655028,233740846.0,0.02032773332826543,2.005339052893992,-0.4730236068265219,30.31986779693598,35.369287867943214,0.10370184243529312,0.25937707612020766,0.3132816517179773,-0.6904235532675909,8.067606276939463,0.1427159309387207,-0.23182318015804793,-0.21839435100555438,-0.5646289752398772,0.12784027322876845,-0.39151166312271535,-0.045277038888393406,0.28629013790024693,47.12543137717739,13.02948643649141,0.1731173121171613,8,0.08667540550231934,0.39838194847106934,0.3338742256164551,-0.31369829177856445,0.7481961250305176,1,0.11560204244162242,1.111827282391398,6.824668884277344,-1.0914600792070543,6.973859786987305,1.156852734712264,6.973610877990723,0.11560204244162242 256,2005-08-24,7.037869930267334,7.0921669006347665,6.885441780090332,6.913337230682372,345012362.0,0.010694633119377128,-1.2928237863795362,1.4619979287373648,34.06895319627682,35.87116701430487,0.019095714463874813,0.16520747650265655,0.24712280820342336,-0.7339728211296368,7.88332782874292,0.20672512054443448,-0.22527938325913777,-0.12604033946990967,-0.4626040519496035,0.2105233730097842,-0.29432219570975615,0.042241516769936815,0.15884415771696325,80.8770406595268,50.94495639350448,0.16828185623984676,8,0.012204408645629883,0.3239109516143799,0.2886683940887451,-0.37447094917297363,0.8440861701965332,2,0.10192172720413017,2.005339052893992,6.9633989334106445,1.111827282391398,6.824668884277344,-1.0914600792070543,6.973859786987305,0.10192172720413017 257,2005-08-25,7.038368225097656,7.073486804962157,6.973113059997559,7.03737211227417,175720183.0,7.080193798114642e-05,1.8181702557786605,0.007998805348363423,38.441523578390466,35.3610582968258,0.014412410642821172,0.15105245998661143,0.25796424827032727,-0.70453698816684,7.689090744222948,0.10037374496459872,-0.2175979195062574,-0.11195545196533185,-0.44559702277010516,0.22168611883944145,-0.27877623736771895,0.05486533343705524,0.11172787755923785,81.05253611931651,49.81426701578026,0.16682078540238685,8,0.011706113815307617,0.3234126567840576,0.33138322830200195,-0.34682464599609375,0.8988809585571289,3,0.11596306040000726,-1.2928237863795362,7.037869930267334,2.005339052893992,6.9633989334106445,1.111827282391398,6.824668884277344,0.11596306040000726 258,2005-08-26,7.063025951385497,7.098892211914063,7.040112018585205,7.060534954071045,150775031.0,0.0035033299621800573,-1.712710708155492,2.5007180469115067,40.892924283610576,35.70688392094575,-0.03824069155355225,0.1245825540719574,0.24304684310116453,-0.6990717921359977,8.199777298523983,0.06052398681640714,-0.1863790583084084,-0.08209221363067698,-0.41787115078673853,0.25368672352538457,-0.2499816822087082,0.08579725494735424,0.04604632418328247,87.66046384201032,51.30177061063303,0.16788946857803094,8,-0.07496905326843173,0.1922795772552499,0.3713579177856454,-0.3068499565124503,0.6829400062561053,4,0.1082587176725951,1.8181702557786605,7.038368225097656,-1.2928237863795362,7.037869930267334,2.005339052893992,6.9633989334106445,0.1082587176725951 259,2005-08-29,7.18432092666626,7.201008796691895,7.029651165008545,7.029651165008545,237005036.0,0.017173230866717848,-1.215787104690392,62.091500765718926,46.65664969087424,36.58175412888377,-0.15886705589754424,-0.0030684750535989735,0.13080607422264823,-0.7910382115396235,8.523084493208788,0.1713576316833505,-0.1634980545709679,0.04313802719116211,-0.2886435801789826,0.37491963456130684,-0.12275277649391025,0.20902883087623447,-0.37609004974365234,95.53322544084439,55.631207033441285,0.16589080368507217,8,-0.1797010898590088,-0.003237485885620117,0.27683746814727783,-0.4281449317932129,0.5544219017028817,0,0.08836896520803972,-1.712710708155492,7.063025951385497,1.8181702557786605,7.038368225097656,-1.2928237863795362,7.037869930267334,0.08836896520803972 260,2005-08-30,7.1549320220947275,7.210721969604492,7.120310783386231,7.157919883728027,192398464.0,-0.004090700411565451,-1.5034130368766792,-0.01931768434422269,51.895123032050854,37.776852471335275,-0.13762553726197613,0.003096760640977969,0.1639555298936406,-0.7315138537252919,8.089387366118153,0.09041118621826083,-0.17080461437765226,0.02859346866607737,-0.26952788099178093,0.3267148183239357,-0.12046720616285178,0.17765414349500652,-0.33884558677673393,82.84864885467115,37.02077864482712,0.14906067482892918,8,-0.14545559883117765,-0.018306970596314365,0.31351161003112704,-0.3663775920867929,0.6346211433410636,1,0.06519988697085877,-1.215787104690392,7.18432092666626,-1.712710708155492,7.063025951385497,1.8181702557786605,7.038368225097656,0.06519988697085877 261,2005-08-31,7.123300075531006,7.1855669021606445,7.0824527740478525,7.178842067718506,202114747.0,-0.004420998895033668,1.989176561657633,18.589211618262787,52.34432576725999,38.96029130490023,-0.11452276664178296,0.01324134044871883,0.19814267141124198,-0.6700937233091739,7.687451155321997,0.10311412811279208,-0.15941970911306846,0.011033773422241211,-0.25678433916231214,0.27885188600679456,-0.12287528287003546,0.14494282971451788,-0.2914282188415527,63.20765319023403,13.429422405361457,0.13390905629227684,8,-0.11382365226745605,0.013324975967407227,0.3450813293457031,-0.3347456455230713,0.6722297668457031,2,0.08258742109306705,-1.5034130368766792,7.1549320220947275,-1.215787104690392,7.18432092666626,-1.712710708155492,7.063025951385497,0.08258742109306705 262,2005-09-01,7.1295270919799805,7.160659790039063,7.098392963409424,7.121058940887451,110095123.0,0.0008741757869172861,-1.3147473565724845,-0.1524639423076923,45.20322664309497,39.9297609271539,-0.10762513337430146,-0.016342897478588192,0.1934235886818163,-0.6464842497148702,7.311191087061078,0.06226682662963956,-0.152032240800958,0.0315571784973141,-0.1955472341834641,0.2586615911780923,-0.08199502784307455,0.14510938483770275,-0.2825012307739261,55.15849294109282,6.46375381097949,0.11355220634038893,9,-0.12005066871643066,0.007097959518432617,0.4212954044342041,-0.3409726619720459,0.6077218055725098,3,0.10553701511707492,1.989176561657633,7.123300075531006,-1.5034130368766792,7.1549320220947275,-1.215787104690392,7.18432092666626,0.10553701511707492 263,2005-09-02,7.18432092666626,7.222678184509277,7.134259223937987,7.136003017425537,137894934.0,0.007685479552762553,-2.413497293913985,5.70583929275297,56.81467425976661,44.07080758314005,-0.14463548505378387,-0.08304479300010037,0.14047627532449702,-0.6704104462780265,7.301726560246228,0.09315109252929688,-0.14672042766669424,0.09120781421661395,-0.12317266569511176,0.30558829412833965,-0.015982425739248463,0.19839805417247636,-0.3227472211242679,80.12855508921535,27.60375902394412,0.10719023995586284,9,-0.15927743911743164,-0.04769587516784668,0.37602829933166504,-0.3801994323730469,0.4396028518676749,4,0.10480159011185863,-1.3147473565724845,7.1295270919799805,1.989176561657633,7.123300075531006,-1.5034130368766792,7.1549320220947275,0.10480159011185863 264,2005-09-06,7.1509461402893075,7.207734107971191,7.1432251930236825,7.198019981384277,169123549.0,-0.004645503272699636,-1.0637656839937757,-0.974252442514538,52.25723190949642,46.50829248453566,-0.06717525103664812,-0.06091421173694389,0.16929368000022738,-0.6054601331762157,7.399250465654851,0.06450891494750888,-0.13298619000970824,0.06298871040344345,-0.13973713902770335,0.26571455983459025,-0.03837421431212995,0.16435163511901685,-0.26770616600927877,48.84518862599241,-4.876768968826312,0.1013629247155734,9,-0.09688615798950284,-0.014321088790894443,0.3776470422744742,-0.3265261650085458,0.34520673751830966,1,0.08320854411137013,-2.413497293913985,7.18432092666626,-1.3147473565724845,7.1295270919799805,1.989176561657633,7.123300075531006,0.08320854411137013 265,2005-09-07,7.344222068786621,7.359912872314452,7.105367183685303,7.120560169219972,301104399.0,0.027028021845721062,-1.003919088098766,-4.751299115689742,62.351469032803,49.65079424414967,-0.22434253409128058,-0.26110372983501584,-0.0318878205006472,-0.7631509954515572,8.087212141322345,0.2545456886291495,-0.10693989918300595,0.25215504169464076,0.031989126300874915,0.4723209570884066,0.14207208399775784,0.3622379993915237,-0.44061580189283767,94.34484323120418,36.901490623038846,0.11008295769688305,9,-0.17770910263061523,-0.207597017288208,0.1874222755432129,-0.4784572124481201,0.0640101432800293,2,0.05371852265459909,-1.0637656839937757,7.1509461402893075,-2.413497293913985,7.18432092666626,-1.3147473565724845,7.1295270919799805,0.05371852265459909 266,2005-09-08,7.3571739196777335,7.454060077667236,7.306612968444824,7.343225955963135,265523531.0,0.0017635429280058457,-2.382825448399219,0.062361822651167895,72.02521705130046,53.38231574113968,-0.2092419493991331,-0.2687892383242856,-0.05107155666431762,-0.7408646443039331,8.595912071268105,0.1474471092224121,-0.04488197689407958,0.2530147075653071,0.002935577542984902,0.5030938375876293,0.12797514255414644,0.37805427257646773,-0.4170631243502969,72.75931507143139,11.122560068790293,0.12503956501116106,9,-0.11531829833984286,-0.2205488681793204,0.1744704246521005,-0.43225550651550204,0.018679141998291904,3,0.058769746437772996,-1.003919088098766,7.344222068786621,-1.0637656839937757,7.1509461402893075,-2.413497293913985,7.18432092666626,0.058769746437772996 267,2005-09-09,7.4493279457092285,7.44957685470581,7.386313915252685,7.404246807098389,176278267.0,0.012525737061212627,1.7759713765615293,3.2320946292436505,74.6960206656909,57.1382153391486,-0.2648194784604918,-0.349352002857259,-0.14106387120205888,-0.7986486157286627,8.627143623256616,0.09240293502807617,0.0018746817443844321,0.326438927650452,0.033245140621025904,0.6196327146798781,0.1798420341357394,0.4730358211651646,-0.4578222221478123,98.64289406532816,31.415032460127406,0.14659689351471303,9,-0.2074723243713379,-0.31818246841430664,0.02907872200012207,-0.5072240829467773,0.14719820022583008,4,0.046474245621968,-2.382825448399219,7.3571739196777335,-1.003919088098766,7.344222068786621,-1.0637656839937757,7.1509461402893075,0.046474245621968 268,2005-09-12,7.714583873748778,7.756426811218263,7.4969000816345215,7.515580177307129,417017246.0,0.035608034707659275,-1.195993068262292,4.414344947219206,91.24918055831226,62.09294099108615,-0.4782225650818779,-0.6064282717238312,-0.4021794195046722,-1.0303076157995266,9.632755663133498,0.3070988655090341,0.0494443079946274,0.566763305664062,0.17277356175483227,0.9607530495732917,0.3697684337094467,0.7637581776186773,-0.6768227147767805,93.5731021092433,17.658618612769814,0.19699487195461493,9,-0.2951440811157209,-0.43225502967834384,-0.27328824996948153,-0.734372377395629,-0.16089677810668856,0,0.002937945088760552,1.7759713765615293,7.4493279457092285,-2.382825448399219,7.3571739196777335,-1.003919088098766,7.344222068786621,0.002937945088760552 269,2005-09-13,7.7629032135009775,7.858792781829834,7.625667095184326,7.696153163909912,413540262.0,0.006263376034658208,-1.2445911047345768,0.335421154403719,90.4486429162128,66.37666542265971,-0.48705845341867526,-0.6328991063928404,-0.443383013682614,-1.046841820888332,11.157414651904435,0.2331256866455078,0.0940328139111184,0.5806118249893197,0.10237624879918616,1.0588474011794533,0.34149403689425295,0.8197296130843865,-0.6389021762594274,87.27285500187348,7.397979046446395,0.23911778809506679,9,-0.2922804355621347,-0.42939138412475675,-0.34383678436279386,-0.6840617656707773,-0.07422208786010831,1,-0.017903023024341547,-1.195993068262292,7.714583873748778,1.7759713765615293,7.4493279457092285,-2.382825448399219,7.3571739196777335,-0.017903023024341547 270,2005-09-14,7.546712875366211,7.80275297164917,7.479465007781982,7.689427852630615,452722579.0,-0.027849160576777,-1.3324348545548057,-2.1380505054112655,72.51487775617738,68.61783786587276,-0.23406396948905517,-0.40335498234173706,-0.22602348605561673,-0.8044100027678986,12.355112763591421,0.3232879638671875,0.1323003013612185,0.3428149938583376,-0.16090815495545474,0.8465381426721299,0.09095341945144142,0.5946765682652337,-0.31984099388230103,43.482195672730256,-34.76780572287382,0.251861574406896,9,-0.06812000274658203,-0.21320104598999023,-0.12764644622802734,-0.46787142753601074,0.004981040954589844,2,-0.006699605297510458,-1.2445911047345768,7.7629032135009775,-1.195993068262292,7.714583873748778,1.7759713765615293,7.4493279457092285,-0.006699605297510458 271,2005-09-15,7.5372490882873535,7.64011287689209,7.419938087463379,7.460038185119629,620966845.0,-0.0012540277118199272,-1.7974493737031034,-0.5410147179204464,71.90032717704611,71.58418236964509,-0.17847501953990363,-0.37895272875064734,-0.21211206669341642,-0.7715635036615955,13.484529776650907,0.22017478942871094,0.15721146263087515,0.3115329504013058,-0.21085856108571743,0.833924461888329,0.050337194657794626,0.572728706144817,-0.2219082807550139,31.945380780332368,-44.05196681093007,0.2611957557435115,9,-0.055169105529785156,-0.2037372589111328,-0.11818265914916992,-0.36289072036743164,0.9285187721252441,3,-0.017117236634940358,-1.3324348545548057,7.546712875366211,-1.2445911047345768,7.7629032135009775,-1.195993068262292,7.714583873748778,-0.017117236634940358 272,2005-09-16,7.476974010467528,7.584073066711426,7.468754768371582,7.572117805480957,304328438.0,-0.007996959781187418,-1.0669643811029679,-1.2322585426406494,67.62084349919415,72.7848678406926,-0.07122126203760981,-0.2941127139351867,-0.1512258742797803,-0.6861178741612122,13.562033609204638,0.11531829833984375,0.17798037780083042,0.2260897159576407,-0.29365636938960815,0.7458358013048896,-0.03378332671598372,0.48596275863126515,-0.08554992653353999,12.9965393412251,-58.983947440722915,0.25987304267362443,9,0.005105972290039951,-0.1434621810913077,-0.08418393135070712,-0.2907850742340079,1.206726551055909,4,-0.013524314602396226,-1.7974493737031034,7.5372490882873535,-1.3324348545548057,7.546712875366211,-1.2445911047345768,7.7629032135009775,-0.013524314602396226 273,2005-09-19,7.566389083862305,7.621432781219482,7.4896769523620605,7.4969000816345215,231339881.0,0.011958724648447161,-2.13946314443971,-0.7303576887801827,66.71751960084339,74.39156647306449,-0.11257942637097074,-0.35506530619766785,-0.23953223773883803,-0.7499965338380576,13.843287451678723,0.144458770751954,0.205531794310426,0.28587832450866735,-0.23492916872991731,0.806685817747252,0.025474577889374572,0.5462820711279601,-0.14645099639892578,33.371181459126745,-34.15820199045746,0.26040374661929244,9,-0.08430910110473633,-0.23287725448608398,-0.22665047645568848,-0.2783317565917969,1.073974609375,0,0.003983017756386653,-1.0669643811029679,7.476974010467528,-1.7974493737031034,7.5372490882873535,-1.3324348545548057,7.546712875366211,0.003983017756386653 274,2005-09-20,7.669004917144775,7.753437995910644,7.602254867553711,7.625168800354004,375441994.0,0.0135620613935028,-2.372215338307459,0.6308353176100845,71.1388259155512,75.36793946003651,-0.14972578918593893,-0.4123222700584499,-0.3375116357029224,-0.8260887663752108,13.652683214898492,0.18704891204833896,0.24717253477384116,0.3462773561477661,-0.15548434920622523,0.8480390615017575,0.09539650347077,0.5971582088247622,-0.20025014877319336,65.06195029776252,-0.5077698480307618,0.25088085267699567,9,-0.08630204200744629,-0.3354930877685547,-0.3292663097381592,-0.3809475898742676,1.1838116645812988,1,-0.015036868896104338,-2.13946314443971,7.566389083862305,-1.0669643811029679,7.476974010467528,-1.7974493737031034,7.5372490882873535,-0.015036868896104338 275,2005-09-21,7.76838207244873,7.814709186553955,7.620437145233153,7.681457996368407,406305245.0,0.012958285511303735,1.1636471297360766,1.9829328518127727,75.12608219701171,75.71248003178222,-0.20406845399371232,-0.4725266503686756,-0.4297413907756473,-0.8983139096344717,13.532741768106554,0.19427204132080167,0.27896544641189713,0.4054053544998162,-0.10407814677247362,0.914888855772106,0.15066360386367172,0.6601471051359606,-0.27870512008666903,88.2648161904587,21.471141977777606,0.2547417506361448,9,-0.14582872390746981,-0.4348702430725089,-0.42864346504211337,-0.48032474517822177,1.0251579284667978,2,-0.010259658454561227,-2.372215338307459,7.669004917144775,-2.13946314443971,7.566389083862305,-1.0669643811029679,7.476974010467528,-0.010259658454561227 276,2005-09-22,7.7551817893981925,7.9506988525390625,7.72529411315918,7.758419990539551,522206047.0,-0.001699231954276903,-6.154166887377127,-0.037253213233650564,74.23772045618358,75.66155778628139,-0.1435715915739859,-0.42460131549435776,-0.4150845396141092,-0.8586734220173655,14.34823033509548,0.2254047393798828,0.3219160427866985,0.3563394784927363,-0.15775193470505844,0.870430891690531,0.09929377189383892,0.6133851850916336,-0.21382862091064325,59.431587695778035,-8.468941106072123,0.25704570659889736,9,-0.06986331939697177,-0.3757169246673575,-0.4199265241622916,-0.46712446212768466,1.165630817413331,3,-0.026238955914040907,1.1636471297360766,7.76838207244873,-2.372215338307459,7.669004917144775,-2.13946314443971,7.566389083862305,-0.026238955914040907 277,2005-09-23,7.8545589447021475,7.900636196136475,7.785568237304687,7.7957801818847665,340623975.0,0.012814290883523816,-1.905659241420788,-18.15167132969555,75.09791212460468,73.86697240475833,-0.20050720409401457,-0.4845388737601253,-0.5134502735128672,-0.9323150585539999,15.207788917563892,0.14545440673828214,0.34394192202210316,0.4149070978164664,-0.10820205444008568,0.9380162500730185,0.15335252168819036,0.6764616739447424,-0.24771046676635589,79.14634688720784,12.264132839933097,0.26155457612827604,9,-0.16924047470092685,-0.4750940799713126,-0.5223546028137198,-0.5665016174316397,1.4141988754272488,4,0.07781581626842415,-6.154166887377127,7.7551817893981925,1.1636471297360766,7.76838207244873,-2.372215338307459,7.669004917144775,0.07781581626842415 278,2005-09-26,7.827660083770753,7.993786811828612,7.784821033477782,7.957673072814941,397259466.0,-0.0034246176164401954,1.0665080671211062,-2.2119041438167764,75.4639109405828,72.20200218524388,-0.1742007472924847,-0.41889537141609967,-0.48607258795223096,-0.880494472148964,16.381110932918126,0.20896577835083008,0.35867085658732556,0.34977653026580935,-0.16918502159838145,0.8687380821300001,0.09029575433371395,0.6092573061979047,-0.1657955458984377,57.57007046627617,-11.114781955264682,0.2594807759320954,9,-0.12079763412475675,-0.4266512393951425,-0.5832515954971322,-0.539602756500245,1.6214232444763175,0,0.10936096721005173,-1.905659241420788,7.8545589447021475,-6.154166887377127,7.7551817893981925,1.1636471297360766,7.76838207244873,0.10936096721005173 279,2005-09-27,7.819191932678223,7.930523872375487,7.805243968963622,7.84434700012207,275954483.0,-0.0010818240702719084,-3.722999209031265,0.193481186985848,70.75984634007258,72.00699869456557,-0.17534808327189744,-0.37990342243845276,-0.4758892841685034,-0.8462963427236332,18.233790197297807,0.12527990341186523,0.36303615756771457,0.30956482887268066,-0.21145330852084854,0.8305829662662099,0.04905576017591606,0.5700738975694453,-0.09758138549377371,53.23556044859923,-11.69936271582084,0.26050906869676466,9,-0.11232948303222656,-0.4181830883026123,-0.5927162170410156,-0.5311346054077148,1.6373634338378906,1,0.10502002862050408,1.0665080671211062,7.827660083770753,-1.905659241420788,7.8545589447021475,-6.154166887377127,7.7551817893981925,0.10502002862050408 280,2005-09-28,7.621432781219482,7.848083019256593,7.611470222473144,7.8261661529541025,321095049.0,-0.025291507506326694,-1.1064220417155717,8.138852030177842,59.943738554736136,70.67848884764224,0.03813501960541643,-0.15326102914016637,-0.2869960369111739,-0.6241095575735294,19.7418332799778,0.23661279678344904,0.3169786645805006,0.08848063945770246,-0.4068119977389575,0.5837732766543633,-0.15916567914062796,0.3361269580560329,0.37235403060912997,2.6058400351222613,-58.80548489234143,0.24764631859833025,9,0.10983800888061523,-0.21083498001098633,-0.41550517082214355,-0.3333754539489746,1.991285800933838,2,0.1615685443740884,-3.722999209031265,7.819191932678223,1.0665080671211062,7.827660083770753,-1.905659241420788,7.8545589447021475,0.1615685443740884 281,2005-09-29,7.711595058441162,7.738992214202881,7.6234259605407715,7.638370037078857,225393676.0,0.01183009544397673,-1.2415419618579013,-0.3576604084712706,59.883606425402576,69.81879583944318,-0.02759768105449112,-0.20774091641442372,-0.3868455013954035,-0.6882765417989152,21.114594599286555,0.11755943298339844,0.27274038182032356,0.1492281675338747,-0.31235702108134866,0.6108133561490989,-0.08156442677373743,0.3800207618414868,0.2745454216003411,26.188985452296137,-29.252344232716908,0.23079259430761195,9,0.030136823654174805,-0.27198076248168945,-0.5056674480438232,-0.4235377311706543,2.0127062797546387,3,0.14030105759898026,-1.1064220417155717,7.621432781219482,-3.722999209031265,7.819191932678223,1.0665080671211062,7.827660083770753,0.14030105759898026 282,2005-09-30,7.881956100463867,7.907858848571777,7.7780961990356445,7.8261661529541025,367424053.0,0.022091544062110335,1.4120472957401926,0.7618973196842889,56.793346254055166,68.71610991202226,-0.15027360110471744,-0.336072189675356,-0.5666715489945968,-0.8320956192445577,22.792716668291753,0.19626379013061523,0.26613279848965643,0.28196775913238525,-0.15295963005167224,0.7168951483164427,0.06450406454035651,0.499431453724414,0.09669097442626917,70.74918680529248,19.29966788759289,0.21746369459202888,9,-0.08393526077270508,-0.39850616455078125,-0.6760284900665283,-0.5938987731933594,1.9569149017333984,4,0.13180186404318062,-1.2415419618579013,7.711595058441162,-1.1064220417155717,7.621432781219482,-3.722999209031265,7.819191932678223,0.13180186404318062 283,2005-10-03,7.937249183654785,7.9728660583496085,7.790548801422119,7.811470985412598,367785402.0,0.007015147317004811,-1.1753306972377784,2.2544957264957626,57.03656403671642,67.14919192548507,-0.16475349405484607,-0.35001082499959146,-0.6217163509045438,-0.8616436892745467,25.042357120470804,0.18231725692748935,0.2634931584036595,0.29961442947387695,-0.1136241632589936,0.7128530222067475,0.09299513310744167,0.5062337258403122,-0.3257789611816415,90.14463611390416,41.440884990240505,0.2066192963664354,10,-0.13462066650390714,-0.42553019523620605,-0.7313215732574463,-0.6491918563842773,1.7738504409790021,0,0.16775442041262778,1.4120472957401926,7.881956100463867,-1.2415419618579013,7.711595058441162,-1.1064220417155717,7.621432781219482,0.16775442041262778 284,2005-10-04,7.7459659576416025,8.002006530761719,7.739490032196045,7.968881130218506,367143003.0,-0.024099435659282742,-1.2259703345200335,-1.7722878502972148,58.206806560354636,65.26927241030096,0.04313033058321292,-0.11790988586885742,-0.4271432252272396,-0.6444443324059321,27.28511346535226,0.26251649856567383,0.26777512370948386,0.07858021259307968,-0.26731498071740933,0.4244754059035678,-0.09436738406216438,0.25152780924832374,-0.12726781845092994,34.4387275431193,-14.308957589956641,0.17294759665524417,10,0.06077241897582919,-0.23013710975647061,-0.6242847442626962,-0.45790863037109464,1.6973876953124991,1,0.2198715279564709,-1.1753306972377784,7.937249183654785,1.4120472957401926,7.881956100463867,-1.2415419618579013,7.711595058441162,0.2198715279564709 285,2005-10-05,7.7387428283691415,7.843101978302003,7.67124605178833,7.788057804107666,334384676.0,-0.0009325020677808382,1.1562401845087862,0.22122754215624937,58.31444088654738,63.50001912478582,0.05107843523977795,-0.08391727908885827,-0.41683899009151393,-0.6112907576452837,28.555041924248254,0.17185592651367276,0.26880114040703784,0.051631045341492765,-0.2599629187867638,0.36322500946974934,-0.10416593672263552,0.20742802740562105,-0.10471235351562758,30.460323877971017,-19.569510530469618,0.15579698206412834,10,0.06799554824829013,-0.19651317596435636,-0.6458911895751962,-0.39713644981384366,2.0022449493408194,2,0.2219756588692563,-1.2259703345200335,7.7459659576416025,-1.1753306972377784,7.937249183654785,1.4120472957401926,7.881956100463867,0.2219756588692563 286,2005-10-06,7.789553165435791,7.832641124725343,7.7233009338378915,7.8241729736328125,320950509.0,0.006565709469035008,3.2415996892369123,0.7020140977171108,62.99981358748901,62.15578595399519,0.006321146083603679,-0.1061145156356158,-0.4645887627272405,-0.6363317558331882,29.39371827393955,0.10934019088745117,0.25600075452515725,0.08082242012023944,-0.19196781945480001,0.3536126596952789,-0.05557269966728029,0.21721753990775916,-0.1408036483459485,35.768213304884995,-18.163440684628327,0.13639511978751992,10,0.017185211181640625,-0.24732351303100586,-0.7165024280548096,-0.44794678688049316,1.9340004920959473,3,0.23405263151773248,1.1562401845087862,7.7387428283691415,-1.2259703345200335,7.7459659576416025,-1.1753306972377784,7.937249183654785,0.23405263151773248 287,2005-10-07,7.795529842376709,7.8871870040893555,7.734508991241455,7.840362071990968,271827070.0,0.0007672682648136586,1.205021727303404,1.2949878104210826,60.240411847213544,60.46428605473194,-0.009956391768022321,-0.08940880128790951,-0.4646182332379576,-0.6170699180690509,30.359460370473144,0.1526780128479004,0.22743919201440033,0.0694890022277832,-0.17662625895107897,0.3156042634066454,-0.05356862836164833,0.19254663281721474,-0.1326500447399912,37.575163445805195,-18.17414751438077,0.12305763058943114,10,0.011208534240722656,-0.2453300952911377,-0.7224791049957275,-0.45392346382141113,2.0916600227355957,4,0.24742019270252014,3.2415996892369123,7.789553165435791,1.1562401845087862,7.7387428283691415,-1.2259703345200335,7.7459659576416025,0.24742019270252014 288,2005-10-10,7.73724889755249,7.8411102294921875,7.699889183044434,7.8035011291503915,223723439.0,-0.007476200592216542,-1.003538098829992,1.4777813231227304,53.17569996405321,58.51049201295201,0.03816442148342514,-0.03092850832980787,-0.39633583465572286,-0.5360311914178837,29.934778266106626,0.1412210464477539,0.19865845624844347,0.010074806213379084,-0.23602705621712783,0.256176668643886,-0.11297612500187437,0.13312573742863254,-0.06080403059077266,19.95487670383692,-33.18647825162839,0.12305093121525341,10,0.0694894790649414,-0.1835620403289795,-0.6641981601715088,-0.37546801567077637,2.046081066131592,0,0.27162394960689173,1.205021727303404,7.795529842376709,3.2415996892369123,7.789553165435791,1.1562401845087862,7.7387428283691415,0.27162394960689173 289,2005-10-11,7.623923778533935,7.787062168121338,7.593039035797119,7.736252784729004,342984790.0,-0.014646694260333715,-1.2288892966796399,1.6954750577583197,43.363849957569954,56.66828216882243,0.13508330927642653,0.07531205287209364,-0.27721119706286945,-0.4003841778490207,28.864095852330124,0.19402313232421875,0.15512644333167103,-0.09630134105682497,-0.345977929568992,0.15337524745534203,-0.22113963531290803,0.028536953199258086,0.3780827522277841,10.49973009031002,-36.62079255790542,0.12483829425608332,10,0.1735990047454843,-0.07023692131042392,-0.543089509010314,-0.2621428966522208,2.292656421661378,1,0.2737666202771525,-1.003538098829992,7.73724889755249,1.205021727303404,7.795529842376709,3.2415996892369123,7.789553165435791,0.2737666202771525 290,2005-10-12,7.496152877807617,7.651072025299072,7.447085857391357,7.601508140563965,373643277.0,-0.0167592048973616,-1.0048834440934697,0.9379168063980636,39.23395457444411,54.373876407604826,0.271796733184015,0.20986057229083954,-0.151092197627392,-0.2517741281160406,28.427405447807452,0.20398616790771484,0.1073410893242901,-0.22154424190521205,-0.479504438556118,0.036415954745693924,-0.35052434023066503,-0.09256414357975906,0.49767430305480964,11.149032622250827,-32.992607037268556,0.12898009832545312,10,0.2283933162689209,0.057533979415893555,-0.4008103609085083,-0.13437199592590332,2.552432060241699,2,0.25976001382138003,-1.2288892966796399,7.623923778533935,-1.003538098829992,7.73724889755249,1.205021727303404,7.795529842376709,0.25976001382138003 291,2005-10-13,7.40823221206665,7.521805763244629,7.23986291885376,7.521805763244629,424292413.0,-0.011728771701182361,3.9649384291778103,1.078005485503245,31.270912312056808,51.53805041404946,0.3488447400083228,0.30316337458576115,-0.06436157484583216,-0.14881800795051348,28.472636036881628,0.28194284439086914,0.06761047026226663,-0.3030140638351444,-0.585281655732385,-0.0207464719379038,-0.44414785978376425,-0.16188026788652454,0.5637253158569333,26.01004613502247,-13.137646386453966,0.1411337959486201,10,0.21270251274108887,0.21270251274108887,-0.2566632032394409,-0.04645133018493652,2.5596556663513166,3,0.31488693913288524,-1.0048834440934697,7.496152877807617,-1.2288892966796399,7.623923778533935,-1.003538098829992,7.73724889755249,0.31488693913288524 292,2005-10-14,7.375853061676025,7.47772216796875,7.2861900329589835,7.469501972198486,342041267.0,-0.004370698631434022,2.479577605100634,0.8245661912579089,31.127744670002187,48.65929270663676,0.3373604826734198,0.34528110786077626,-0.03391851255978651,-0.10165777825637967,28.520310943192527,0.1915321350097665,0.05317015470538511,-0.33033716678619385,-0.633148575978618,-0.02752575759376974,-0.4817428713824059,-0.1789314621899818,0.552178789703369,22.618004341319384,-13.612819474785887,0.15140570459621186,10,0.24508166313171387,0.24508166313171387,-0.18661272525787354,-0.014072179794311523,2.8199305534362793,4,0.3182954671445477,3.9649384291778103,7.40823221206665,-1.0048834440934697,7.496152877807617,-1.2288892966796399,7.623923778533935,0.3182954671445477 293,2005-10-17,7.596526145935059,7.601508140563965,7.336501121520996,7.409727096557617,303802474.0,0.029918313504050387,1.6936666650510612,-1.9946740259475753,42.09967293169733,46.8696111923415,0.07070892661482375,0.1338438232120085,-0.24968354806558324,-0.30802940064989315,28.166776214511106,0.26500701904296875,0.03664762804363608,-0.11117093563079816,-0.4113415885463443,0.18899971728474796,-0.26125626208857167,0.03891439082697534,0.2902155694927977,65.17977273519467,29.815227556915012,0.15008532645777325,10,-0.03300118446350098,0.024408578872680664,-0.41002559661865234,-0.23474526405334473,2.7763442993164045,0,0.3015409511100007,2.479577605100634,7.375853061676025,3.9649384291778103,7.40823221206665,-1.0048834440934697,7.496152877807617,0.3015409511100007 294,2005-10-18,7.55368709564209,7.670249938964844,7.540236949920653,7.595530033111572,284173173.0,-0.005639294786853655,-2.7825685846078425,-0.22399973452185856,47.29945959919481,45.645724382635656,0.09320658428314221,0.17665793052326428,-0.20144982184767635,-0.2503525199904413,27.357720722155186,0.13001298904419034,0.010451781920759906,-0.148244094848633,-0.45588146897932624,0.15939327928206115,-0.30206278191398006,0.0055745922167140805,0.29424189199132034,72.91673822024913,32.02836907932956,0.15381868706534688,10,0.009837865829467773,0.06724762916564941,-0.20280277729034424,-0.19190621376037598,2.978336334228514,1,0.29517278645660716,1.6936666650510612,7.596526145935059,2.479577605100634,7.375853061676025,3.9649384291778103,7.40823221206665,0.29517278645660716 295,2005-10-19,7.688681125640869,7.717822074890138,7.57062292098999,7.571619987487793,281479113.0,0.017871276409723302,-1.4727868405980675,-2.797631935818395,49.11810499935033,44.10331231728692,-0.05546860609887805,0.03729909810488419,-0.3296262539369632,-0.3722773743522936,26.357224952736015,0.16413497924804776,-0.019882481720886247,-0.009265017509460627,-0.31533890393802544,0.2968088689191042,-0.16230196072374348,0.14377192570482222,0.12276389786576214,93.90304613245017,49.04213098138413,0.15303694321428257,10,-0.12515616416931152,-0.06774640083312988,-0.2866138219833374,-0.3269002437591553,2.986804485321045,2,0.2897634897517931,-2.7825685846078425,7.55368709564209,1.6936666650510612,7.596526145935059,2.479577605100634,7.375853061676025,0.2897634897517931 296,2005-10-20,7.551693916320801,7.749204158782959,7.5021300315856925,7.720810890197754,558553779.0,-0.017816736977585346,1.1874306074460663,-1.444689301207764,36.95396167390724,41.51592896469733,0.0494278940269437,0.16681241721640205,-0.18254338597264397,-0.227366833975152,24.69046147175035,0.2470741271972665,-0.04314620604723807,-0.13607783317565936,-0.4476204272748543,0.17546476092353558,-0.29184913022525727,0.019693463873938555,0.22545618090665798,57.34250178422292,15.105403260491528,0.1557712970495976,10,-0.011207342147827148,0.06924080848693848,-0.14564156532287598,-0.18991303443908691,2.995772361755371,3,0.3306398603275231,-1.4727868405980675,7.688681125640869,-2.7825685846078425,7.55368709564209,1.6936666650510612,7.596526145935059,0.3306398603275231 297,2005-10-21,8.465767860412598,8.628409385681152,8.293911933898926,8.612716674804688,919128253.0,0.12104223955850357,2.751354299801601,0.8689181873547921,62.438440948423505,42.54512240740514,-0.8488390623335107,-0.7369049810815218,-1.0743830939429353,-1.1323888957974573,23.98859519719421,1.0767154693603516,-0.044283242474061346,0.7474356651306149,0.2840816670301223,1.2107896632311075,0.5157586660803686,0.9791126641808612,-1.225904941558838,87.4107527770724,49.11722692470477,0.23167699905024614,10,-0.5316317081451416,-0.5316317081451416,-1.0579719543457031,-1.1039869785308838,1.5850591659545898,4,0.1774345862977822,1.1874306074460663,7.551693916320801,-1.4727868405980675,7.688681125640869,-2.7825685846078425,7.55368709564209,0.1774345862977822 298,2005-10-24,8.683700561523438,8.699891090393066,8.522804260253906,8.552193641662598,378682093.0,0.02574281561982472,1.1610716384733109,-0.8949165082064029,71.79574878207619,45.70422227679472,-1.0263283728090489,-0.9353741260093802,-1.2716434130742105,-1.3398707912197718,22.99277415608553,0.23412322998046875,-0.04953887266560031,0.9225663423538206,0.28958615038796687,1.5555465343196744,0.6060762463708933,1.239056438336747,-1.4160667133331302,98.64826721902698,57.394085700358175,0.3164900959829268,10,-0.7138235569000244,-0.7138235569000244,-1.275904655456543,-1.3219196796417236,1.4012479782104492,0,0.1741288800639611,2.751354299801601,8.465767860412598,1.1874306074460663,7.551693916320801,-1.4727868405980675,7.688681125640869,0.1741288800639611 299,2005-10-25,8.640363693237305,8.652567863464355,8.539491653442383,8.612218856811522,276163262.0,-0.004990599109111815,3.303306355024861,0.21401791217957042,70.61035486021456,49.190488975213654,-0.920441053723863,-0.8720745139327164,-1.2031187114017374,-1.2831906853540662,21.943137708516268,0.1442089080810547,-0.049649371906498097,0.8381708860397339,0.09278349072387293,1.5835582813555948,0.4654771883818025,1.2108645836976644,-1.3154395553588873,95.03011082903014,50.24555195961092,0.37269369765793053,10,-0.6704866886138916,-0.6704866886138916,-1.2325677871704102,-1.2785828113555908,1.6732282638549787,1,0.20051317438988914,1.1610716384733109,8.683700561523438,2.751354299801601,8.465767860412598,1.1874306074460663,7.551693916320801,0.20051317438988914 300,2005-10-26,8.852816581726074,8.866765022277832,8.622430801391603,8.624672889709473,357635500.0,0.024588419658197136,-1.1006444524613987,8.106058552452728,72.63280357589821,53.78625467119603,-1.0283558837323818,-1.0409133267614683,-1.3887205832082419,-1.485176773851153,22.435145754055032,0.2443342208862287,-0.027755238314383313,0.9890545845031742,0.11432971604629394,1.8637794529600544,0.5516921502747341,1.4264170187316143,-1.472893765747071,98.97786289763219,50.86124063580519,0.4373624342284399,10,-0.776339054107666,-0.7995026111602783,-1.3947092294692993,-1.4910356998443604,1.5506887435913086,2,0.18968051948695486,3.303306355024861,8.640363693237305,1.1610716384733109,8.683700561523438,2.751354299801601,8.465767860412598,0.18968051948695486 301,2005-10-27,8.793540000915527,8.893913269042969,8.759167671203612,8.881709098815918,206145800.0,-0.006695787748828508,1.3938295240838632,-0.38646300987350873,70.77246351582386,58.19122343184289,-0.8402717267671411,-0.9448679930560404,-1.3022865459208273,-1.4165387750273775,22.97290840271897,0.13474559783935725,0.0188781189377778,0.8756807565689089,-0.08865530568493796,1.8400168188227548,0.393512725441985,1.3578487876958318,-1.3244066525585945,83.27115920444666,32.42399799478606,0.48216803112692314,10,-0.6783328056335449,-0.7266519069671631,-1.315507411956787,-1.4317591190338135,1.3148212432861328,3,0.21401456180906098,-1.1006444524613987,8.852816581726074,3.303306355024861,8.640363693237305,1.1610716384733109,8.683700561523438,0.21401456180906098 302,2005-10-28,8.920812606811523,8.940239906311035,8.84235668182373,8.848583221435547,237025111.0,0.014473420929767222,-1.3117708004865083,-0.819214294985506,73.94680808983215,61.72979400496899,-0.8105868846397524,-1.0438397717850254,-1.396259829018394,-1.528222195006963,22.910646851386456,0.1466999053955078,0.09204295321213074,0.9510105371475222,-0.1120435996207263,2.0140646739157706,0.4194834687633975,1.4825376055316468,-1.3376968647997076,95.34603724358199,38.91442880048497,0.5315270683841244,10,-0.6996276378631592,-0.830761194229126,-1.3884209394454956,-1.5413477420806885,1.154921531677246,4,0.18234366564572935,1.3938295240838632,8.793540000915527,-1.1006444524613987,8.852816581726074,3.303306355024861,8.640363693237305,0.18234366564572935 303,2005-10-31,9.268757820129396,9.333765029907227,8.954188346862793,8.972369194030762,575866428.0,0.03900375769043696,-1.2814504433757317,4.103435527740393,80.39398095615387,65.4069630446311,-1.0017224762953738,-1.3564636311710094,-1.7061840301672273,-1.8610810690371196,22.858910439677953,0.4129524230957031,0.201612887387137,1.232380318641665,0.02142331971763589,2.4433373175656943,0.6269018191796505,1.8378588181036797,-1.5499296616876581,91.815511925231,28.352165378558112,0.6054784994620146,10,-0.8508102893829363,-0.9819438457489031,-1.7363661527633685,-1.8892929553985613,0.7990064620971662,0,0.08437691667154512,-1.3117708004865083,8.920812606811523,1.3938295240838632,8.793540000915527,-1.1006444524613987,8.852816581726074,0.08437691667154512 304,2005-11-01,9.44908332824707,9.561660766601562,9.190800666809082,9.261784553527832,656696267.0,0.019455196868565672,-1.252643652193558,0.6319364450136069,85.39957447132176,69.4382374304057,-0.9889055996678024,-1.478454903667263,-1.8407996124992438,-2.023603308807729,23.286038794848164,0.37086009979248047,0.3309385636580551,1.3275499582290653,-0.028283326209733062,2.6833832426678645,0.6496333160096661,2.0054666004484645,-1.536462745229474,88.01385789162656,17.192304503620633,0.6779166422193995,11,-0.9171879291534424,-1.0483214855194092,-1.895147681236267,-2.04807448387146,0.7788295745849627,1,0.06729385162537005,-1.2814504433757317,9.268757820129396,-1.3117708004865083,8.920812606811523,1.3938295240838632,8.793540000915527,0.06729385162537005 305,2005-11-02,9.456555366516113,9.58905792236328,9.394039154052734,9.506866455078123,424200069.0,0.0007907685866952452,-1.2244195343221036,-0.2686140826998281,88.24408293953925,75.1371397932537,-0.8037560985240404,-1.4236241311378208,-1.8060048279734904,-2.013147314592908,24.227936052878885,0.1950187683105451,0.44271602727903314,1.24913136959076,-0.2176990578568887,2.7159617970384096,0.5157161558669348,1.9825465833145843,-1.313069157796761,84.03372546405859,7.2321904528208165,0.7334152137238247,11,-0.5150704383850098,-1.0420949459075928,-1.90261971950531,-2.055546522140503,0.7352437973022461,2,0.0906288344285251,-1.252643652193558,9.44908332824707,-1.2814504433757317,9.268757820129396,-1.3117708004865083,8.920812606811523,0.0906288344285251 306,2005-11-03,9.61271858215332,9.628410339355467,9.498895645141602,9.524550437927246,299052737.0,0.016513752585867847,1.166673314241533,-1.7524594825135678,89.91914985231509,78.1905518936861,-0.7116560338611038,-1.5138110032705043,-1.919615930402509,-2.1485425666552667,25.239760107995778,0.1718549728393537,0.5650550558678091,1.3141363143920906,-0.2656104921920157,2.893883120976197,0.5242629111000383,2.1040097176841437,-1.2379408992509404,98.0037295098378,13.755627056025645,0.7898734032920531,11,-0.5371112823486328,-1.178581953048706,-2.0417842864990234,-2.21170973777771,0.6640110015869141,3,0.08226463059391054,-1.2244195343221036,9.456555366516113,-1.252643652193558,9.44908332824707,-1.2814504433757317,9.268757820129396,0.08226463059391054 307,2005-11-04,9.7243013381958,9.758173942565918,9.600266456604004,9.713092803955078,354319116.0,0.011607825100554026,3.0,0.12712680230608647,89.51073384256794,80.15888356707407,-0.6995018374091426,-1.5531151579650508,-1.9864887034571392,-2.2370858869060983,26.13344292480973,0.15790748596191406,0.691457481786129,1.3292804956436157,-0.35330554797130276,3.011866539258534,0.4879874738361565,2.170573517451075,-1.1238697771318655,95.78691402543177,8.749777571774374,0.8412930218074595,11,-0.5754685401916504,-1.225282907485962,-2.133628249168396,-2.3232924938201904,0.6739740371704119,4,0.03949485856606705,1.166673314241533,9.61271858215332,-1.2244195343221036,9.456555366516113,-1.252643652193558,9.44908332824707,0.03949485856606705 308,2005-11-07,9.838871002197266,9.899643898010254,9.76714038848877,9.840615272521973,385098052.0,0.011781788739048116,1.212050532952293,-0.15561984174253382,91.3325879334922,82.46135390854937,-0.7073654480092735,-1.5833424948110828,-2.0548901658044416,-2.328765884866323,27.3980248705196,0.17534255981445312,0.8663828418101822,1.3387690544128414,-0.43108991116299045,3.1086280199886733,0.4538395716249255,2.2236985372007574,-1.0068909648329338,91.42646876799466,2.4956615243225713,0.8849294827879158,11,-0.5778336524963379,-1.2691175937652588,-2.1981356143951416,-2.4378621578216553,0.5960159301757812,0,0.02407421910894114,3.0,9.7243013381958,1.166673314241533,9.61271858215332,-1.2244195343221036,9.456555366516113,0.02407421910894114 309,2005-11-08,9.711099624633787,9.852819442749023,9.678223609924316,9.819443702697754,317084071.0,-0.012986386093988167,-1.0057407985626092,62.11427009294798,86.6757209077738,84.02167805653555,-0.46012457826910236,-1.3609651575777573,-1.8853937106948617,-2.179752829821509,29.313666088741876,0.17459583282470703,0.9299837314582717,1.1066388845443704,-0.6916009354828496,2.9048787045715905,0.2075189745307604,2.0057587945579805,-0.6655868151402711,62.709156583327484,-24.535488013770987,0.8991199100136101,11,-0.3816938400268537,-1.1413462162017805,-2.0539258718490583,-2.310090780258177,0.8132019042968768,1,0.036727525345125356,1.212050532952293,9.838871002197266,3.0,9.7243013381958,1.166673314241533,9.61271858215332,0.036727525345125356 310,2005-11-09,9.443353652954102,9.671001434326172,9.41545867919922,9.63065242767334,420245300.0,-0.02757112809351725,-1.1024649172018663,1.72874030649517,82.75123381673302,85.35265253441435,-0.11153022995907236,-0.9906513033335607,-1.5772261751547525,-1.8946516773020718,31.76830609959833,0.29564094543456676,0.9520196397382534,0.7415328741073601,-1.014403289328703,2.497469037543423,-0.13643520761067052,1.6195009558253917,-0.22701462575723852,5.761219605873144,-81.74360085171139,0.8779680817180315,11,-0.07235336303710938,-0.8736002445220947,-1.7820700407028198,-2.0382349491119385,1.2702388763427752,2,0.08308057483715037,-1.0057407985626092,9.711099624633787,1.212050532952293,9.838871002197266,3.0,9.7243013381958,0.08308057483715037 311,2005-11-10,9.740987777709961,9.747215270996094,9.400514602661133,9.423678398132324,366516664.0,0.03151784161580684,1.1027176003447248,-1.6941348391268707,78.07022442072683,85.81080990451375,-0.29126504422588084,-1.1642523498853805,-1.8291270482361792,-2.173477052007387,34.05056833182874,0.34670066833496094,0.9926357083077271,0.9225292205810547,-0.7807271246073952,2.6257855657695046,0.07090104798682972,1.7741573931752797,-0.38798777635041937,68.21342249820874,-18.505897605625606,0.851628172594225,11,-0.3140716552734375,-1.171234369277954,-2.0665037631988525,-2.335869073867798,0.8343734741210955,3,0.04627984311200728,-1.1024649172018663,9.443353652954102,-1.0057407985626092,9.711099624633787,1.212050532952293,9.838871002197266,0.04627984311200728 312,2005-11-11,9.723553657531738,9.885446548461914,9.684947967529297,9.841113090515137,283615089.0,-0.0017897692283442845,-1.0588154647655608,-0.37048836419484077,75.10530336625402,85.22317906119153,-0.1653786099169121,-1.0138994271442812,-1.7654200878692112,-2.137725240841493,36.54611403633757,0.2004985809326172,1.0129787383668436,0.7877100706100464,-0.817717694234851,2.3931378354549446,-0.01500381181240229,1.590423953032495,-0.32303905487060547,64.72051588249343,-19.643457135268406,0.802713882422449,11,-0.1783313751220703,-1.1538002490997314,-2.04906964302063,-2.318434953689575,0.9798269271850586,4,0.05689030427471464,1.1027176003447248,9.740987777709961,-1.1024649172018663,9.443353652954102,-1.0057407985626092,9.711099624633787,0.05689030427471464 313,2005-11-14,9.887189865112305,9.91832447052002,9.751697540283203,9.766392707824707,313486637.0,0.01682884810882035,-1.2189188674333102,-1.0275411697898922,78.4496933054681,84.45097004276334,-0.2593368645312051,-1.0510117532663301,-1.8816943818263017,-2.2820693116912434,39.88855981131292,0.19477081298828125,1.0518566444775068,0.8368130922317505,-0.6912798701662641,2.364906054629765,0.07276661103274407,1.600859573430757,-0.4866752624511719,93.98725143333893,10.519211568633452,0.7640464811990072,11,-0.23100805282592773,-1.308096170425415,-2.2087208032608032,-2.4820711612701416,0.731259346008299,0,0.05169168562821991,-1.0588154647655608,9.723553657531738,1.1027176003447248,9.740987777709961,-1.1024649172018663,9.443353652954102,0.05169168562821991 314,2005-11-15,9.783329963684082,9.887937545776367,9.737252235412598,9.82268238067627,346289130.0,-0.01050449145259158,-1.291654580263387,-0.3257727075356255,72.33922718418505,82.683763847724,-0.11519160948710017,-0.8132433883507577,-1.729626994113211,-2.162323924721548,43.08776954241408,0.15068531036376953,1.0736551439537454,0.6214710474014282,-0.7656993786799671,2.0086414734828235,-0.07211416563927031,1.3150562604421268,-0.27925338745117223,73.92971528446691,-7.263461509018441,0.6935852130406976,11,-0.12391042709350586,-1.2042362689971924,-2.103117346763611,-2.378211259841919,0.9773359298706055,1,0.06659869094751558,-1.2189188674333102,9.887189865112305,-1.0588154647655608,9.723553657531738,1.1027176003447248,9.740987777709961,0.06659869094751558 315,2005-11-16,9.916580200195312,9.934015274047852,9.815957069396973,9.868012428283693,349111670.0,0.013620131080711584,1.8298453555222822,-1.2341750678557128,76.03652564201775,81.14125004657986,-0.19704648349313203,-0.8126943509277105,-1.8183582451458378,-2.281476713941233,46.25027024223311,0.15068531036376953,1.048004242833846,0.6433263301849372,-0.5956310588666316,1.882283719236506,0.02384763565915371,1.2628050247107208,-0.32965404510498075,96.73194903256253,15.148874290780597,0.6194786945257843,11,-0.2493152618408203,-1.3296411037445068,-2.2409753799438477,-2.5114614963531494,0.8164396286010742,2,0.06128335741422042,-1.291654580263387,9.783329963684082,-1.2189188674333102,9.887189865112305,-1.0588154647655608,9.723553657531738,0.06128335741422042 316,2005-11-17,10.048584938049316,10.057552337646484,9.950950622558594,10.007489204406738,369869183.0,0.013311518203765749,2.611748360205499,0.8461523356962235,76.08899097991649,79.64994528406302,-0.2913613352710218,-0.7884724785869714,-1.9038097466409258,-2.3976381332994565,50.05578704815422,0.14097213745117188,0.9941812596882418,0.6504865169525154,-0.33541083637381774,1.6363838702788485,0.1575378402893488,1.143435193615682,-0.3922409591674807,97.5933187272206,17.017883816280133,0.49294867666316633,11,-0.3195514678955078,-1.3998773097991943,-2.409468412399292,-2.6434662342071533,0.5277719497680664,3,0.06617922775668506,1.8298453555222822,9.916580200195312,-1.291654580263387,9.783329963684082,-1.2189188674333102,9.887189865112305,0.06617922775668506 317,2005-11-18,9.967887878417967,10.074736595153807,9.958922386169434,10.049581527709961,282077347.0,-0.008030688910812378,-1.3250114872108696,-1.987886382623268,68.455011361136,77.107992331579,-0.19274727815595227,-0.6213260401179834,-1.7795081848673373,-2.2977156254060622,51.05566449725983,0.11581420898437322,0.932091110632074,0.49468345642089595,-0.41833018647243136,1.4076970993142233,0.038176634974231405,0.9511902778675605,-0.23130222778320153,68.3396537789858,-10.367272336225383,0.4565068214466637,11,-0.23026227951049627,-1.2874245643615723,-2.3469531536102277,-2.562769174575804,0.6595277786254901,4,0.060943038367071045,2.611748360205499,10.048584938049316,1.8298453555222822,9.916580200195312,-1.291654580263387,9.783329963684082,0.060943038367071045 318,2005-11-21,10.195783615112305,10.211226463317873,9.800515174865724,9.94198513031006,414953540.0,0.022862991585987702,1.8853818761661612,-3.106710093156736,69.22783366518696,75.16933819351381,-0.40754886298383397,-0.7695892538549032,-1.9688035203521395,-2.5054342230208153,51.633246311491,0.41071128845214844,0.8515453289393093,0.646975040435791,-0.2408437733571276,1.5347938542287096,0.2030656335393317,1.0908844473322503,-0.12104701995849787,96.74183799532356,18.418540977715637,0.44390940689645914,11,-0.38991308212280273,-1.421919822692871,-2.5748488903045654,-2.7906649112701416,0.26874256134033203,0,0.04978498845857482,-1.3250114872108696,9.967887878417967,2.611748360205499,10.048584938049316,1.8298453555222822,9.916580200195312,0.04978498845857482 319,2005-11-22,10.372870445251463,10.393792152404783,10.117826461791992,10.178099632263184,385278727.0,0.017368633625833185,1.332621277830642,0.7674230724428546,71.69992935518077,73.94141547556355,-0.5374055222224392,-0.8540116471017303,-2.105994043252066,-2.6599560231626818,52.38120803616609,0.2759656906127912,0.7724688903773416,0.7374365329742414,-0.11453116479812309,1.5894042307466059,0.31145268408806004,1.1634203818604227,-0.5723552703857386,96.4735346313109,18.092962073817844,0.4259838488861819,11,-0.4757170677185041,-1.4249093532562256,-2.7806406021118146,-2.9677517414093,-0.04010009765624645,1,0.023675102004340864,1.8853818761661612,10.195783615112305,-1.3250114872108696,9.967887878417967,2.611748360205499,10.048584938049316,0.023675102004340864 320,2005-11-23,10.532023429870604,10.578350067138672,10.355684280395508,10.387066841125488,404912042.0,0.015343196028443362,-1.1438855526784566,0.7442418426103623,71.73994723564479,73.23805134388778,-0.5876927255289335,-0.9285180082638274,-2.215609246553379,-2.7971631208010272,52.83549380495172,0.22266578674316406,0.6772050222535242,0.8126291751861547,-0.04554252224144406,1.6708008726137535,0.38354332647235445,1.241715023899955,-0.7315082550048793,94.04415542060669,17.39619677988604,0.4290858487137995,11,-0.4003744125366193,-1.491783380508421,-2.9397935867309553,-3.1269047260284406,0.30809593200683594,2,0.021709262726819833,1.332621277830642,10.372870445251463,1.8853818761661612,10.195783615112305,-1.3250114872108696,9.967887878417967,0.021709262726819833 321,2005-11-25,10.675485610961914,10.67872428894043,10.592796325683594,10.604750633239746,194329675.0,0.013621521262896952,1.225757444758717,0.4879735259674529,72.15971881241789,72.91076417123931,-0.6533643340396686,-0.9736816803264787,-2.3065401486887076,-2.9159560798943005,53.32260027079321,0.146700859069826,0.6103616049490128,0.8619940757751472,0.01869263574064739,1.705295515809647,0.4403433557578982,1.2836447957923962,-0.8438570404052719,99.63121790395812,24.354786758159563,0.4216507200172497,11,-0.4674973487854004,-1.5850584506988525,-3.0832557678222656,-3.270366907119751,0.4139480590820295,4,0.00538937711417975,-1.1438855526784566,10.532023429870604,1.332621277830642,10.372870445251463,1.8853818761661612,10.195783615112305,0.00538937711417975 322,2005-11-28,10.547466278076172,10.740740776062012,10.521562576293944,10.705373764038086,441986487.0,-0.011991897844374266,-1.090249292866804,-2.232381928246889,66.40532059677868,71.57250053694048,-0.44274132756816087,-0.7563263925867023,-2.124450908301929,-2.7653602125185897,53.602373413736395,0.21917819976806818,0.5705176134022025,0.6526420593261726,-0.1404253247960483,1.4457094434483935,0.25610836726506214,1.049175751387283,-0.665011964416502,79.44381670314775,5.953717402784122,0.39653369206111083,11,-0.3084697723388672,-1.0301399230957031,-2.9667556285858154,-3.142347574234009,0.6914081573486328,0,0.002739104253052904,1.225757444758717,10.675485610961914,-1.1438855526784566,10.532023429870604,1.332621277830642,10.372870445251463,0.002739104253052904 323,2005-11-29,10.050827026367188,10.620192527770996,10.015957832336426,10.571873664855957,863054861.0,-0.047086118942261224,-1.0455315157962366,3.2996956117358587,56.717913631727946,69.83679903111191,0.08889964698953534,-0.2087975082302833,-1.581280492306231,-2.2490775567258137,52.38712891440377,0.6042346954345703,0.5366406013607001,0.1168993473052975,-0.6214254333460172,0.8552241279566122,-0.25226304302035985,0.48606173763095484,-0.09970979571533078,4.810984355057303,-67.14943456630814,0.36916239032565734,11,0.2198009490966797,-0.4190545082092285,-2.1166908740997314,-2.3325068950653076,1.547201156616211,1,0.05736728223097032,-1.090249292866804,10.547466278076172,1.225757444758717,10.675485610961914,-1.1438855526784566,10.532023429870604,0.05736728223097032 324,2005-11-30,10.084948539733887,10.173118591308594,9.852071762084961,10.06875991821289,626202395.0,0.0033948960893650515,2.3350538188338676,-0.031069428963113863,63.978746419400814,68.49704578415448,0.1140563417943774,-0.20326033857485015,-1.5708230957480769,-2.2620124863643607,50.57032740468526,0.3210468292236328,0.5207867721334516,0.11922760009765554,-0.5851726398482402,0.8236278400435513,-0.23297251987529322,0.4714277200706043,0.655792236328125,26.205119564902446,-51.89303751566365,0.35220011997294787,11,0.18567943572998047,-0.44483232498168945,-2.1150715351104736,-2.33088755607605,1.5439634323120117,2,0.037638034068616655,-1.0455315157962366,10.050827026367188,-1.090249292866804,10.547466278076172,1.225757444758717,10.675485610961914,0.037638034068616655 325,2005-12-01,10.313591957092283,10.34721565246582,10.169134140014648,10.19179916381836,391257051.0,0.022671748542648418,-1.1311451087359694,7.523357879234058,62.86228662968621,67.02741196746223,-0.05850052248537985,-0.38409750830981615,-1.7545153390345813,-2.4673003153803386,48.78096819250969,0.2622671127319336,0.4867164054331319,0.30501918792724503,-0.3727313707090474,0.9827697465635374,-0.03385609139090029,0.6438944672453903,0.4093754386901871,51.933868262367575,-26.282170712243307,0.3388752793181458,12,-0.04296398162841619,-0.6320061683654767,-2.3437149524688703,-2.5595309734344465,1.386552810668947,3,0.0018595258162938944,2.3350538188338676,10.084948539733887,-1.0455315157962366,10.050827026367188,-1.090249292866804,10.547466278076172,0.0018595258162938944 326,2005-12-02,10.403505325317383,10.449084281921387,10.30786418914795,10.384575843811037,302870996.0,0.008717948955045518,1.5655996881361804,0.15542365847354866,64.79195893493394,66.62040614232868,-0.10367664485492867,-0.4339798788493354,-1.7970803864769138,-2.535913776292654,46.93067500992744,0.1412200927734375,0.4841646555330108,0.35539321899414134,-0.31736960722123797,1.0281560452095206,0.019011805886451683,0.691774632101831,0.302044157791137,62.051624908648186,-17.133253456057055,0.33638141310768943,12,-0.13287734985351562,-0.6535511016845703,-2.3386095762252808,-2.566007375717163,1.3432149887084979,4,0.04196797357305493,-1.1311451087359694,10.313591957092283,2.3350538188338676,10.084948539733887,-1.0455315157962366,10.050827026367188,0.04196797357305493 327,2005-12-05,10.10836124420166,10.398524284362793,10.069257736206056,10.386070251464844,413118688.0,-0.02836967655483169,1.176126712404303,-14.670713889869884,54.55105625165575,64.98965309638075,0.23857812132487055,-0.11445593678902277,-1.460245077673921,-2.221777094431995,44.506480927876254,0.33424758911132635,0.45460321409905724,0.041046142578125,-0.614504745260243,0.696597030416493,-0.2867293013410581,0.3688215864973081,0.5801186844863881,33.36577964895901,-42.13130530894946,0.32777544391918395,12,0.18804502487182617,-0.31681251525878906,-2.017313599586487,-2.257289171218872,1.4391059875488281,0,0.09705553671274303,1.5655996881361804,10.403505325317383,-1.1311451087359694,10.313591957092283,2.3350538188338676,10.084948539733887,0.09705553671274303 328,2005-12-06,10.07573413848877,10.371376037597656,10.004999160766602,10.17934513092041,607279734.0,-0.00322773443930946,-1.9898438047208797,0.3730919405629827,56.19852888851509,63.267275266751234,0.2820454754605546,-0.06658777762379842,-1.3845791279359343,-2.1702736035145804,41.6962853447686,0.3663768768310547,0.414191857202038,-0.0034241199493401098,-0.6500960952756927,0.6432478553770125,-0.3267601076125164,0.3199118677138362,0.5960176268672175,37.46359899874284,-36.6524336218049,0.32333598766317617,12,0.2206721305847168,-0.2282695770263672,-1.9201159477233887,-2.2014987468719482,1.5369892120361328,1,0.1154397566419405,1.176126712404303,10.10836124420166,1.5655996881361804,10.403505325317383,-1.1311451087359694,10.313591957092283,0.1154397566419405 329,2005-12-07,10.067764282226562,10.129531860351562,9.937999725341797,10.116082191467283,468385066.0,-0.0007909950930287124,4.092771741197652,0.46633960458007934,53.38465138483585,61.22779794999469,0.2706459381260675,-0.03217720231045362,-1.3325026747579045,-2.14262588027775,39.1721268527517,0.19153213500976562,0.4066202445422622,-0.029227209091185813,-0.6524073787509437,0.593952960568572,-0.34081729392106475,0.2823628757386931,0.5875938830640042,25.390036778494935,-43.97058899009171,0.3115900848298787,12,0.22864198684692383,-0.10199356079101562,-1.715383529663086,-1.9967663288116455,1.5663776397705078,2,0.1519963973986096,-1.9898438047208797,10.07573413848877,1.176126712404303,10.10836124420166,1.5655996881361804,10.403505325317383,0.1519963973986096 330,2005-12-08,10.227912902832033,10.227912902832033,10.02841091156006,10.0946626663208,357735875.0,0.015907068949577496,1.9943960550517013,-2.7577815059707294,53.964763932516874,59.20613629667235,0.07020556011721446,-0.13758919005553416,-1.439399031081125,-2.2860856519736235,37.99980865576356,0.19950199127197266,0.38348542793633555,0.09169344902038823,-0.45193966444092126,0.6353265624816977,-0.18012310771026563,0.3635100057510421,0.4113795343944222,56.72509054675158,-8.689852992017073,0.2718165567306544,12,0.0684933662414533,-0.16052293777465998,-1.7615842819213885,-2.042967081069948,0.8533020019531232,3,0.1369780015261901,4.092771741197652,10.067764282226562,-1.9898438047208797,10.07573413848877,1.176126712404303,10.10836124420166,0.1369780015261901 331,2005-12-09,10.19179916381836,10.355684280395508,10.175857543945312,10.336256980895996,306881974.0,-0.0035309001315091404,-1.0395333870540326,-1.084109273347967,55.05001230304378,57.94443537514625,0.034076535511987416,-0.06953521869916557,-1.3522613706362403,-2.2341587852147633,36.74586246833709,0.1798267364501953,0.33427701917164754,0.033039140701294656,-0.4780010885985142,0.5440793700011035,-0.22248097394860977,0.2885592553511991,0.4317488599052659,55.110945443626456,-9.523676895079383,0.2555201146499048,12,0.04433298110961914,-0.12117147445678711,-1.5138264894485474,-1.993154764175415,0.6787061691284162,4,0.14799600931085943,1.9943960550517013,10.227912902832033,4.092771741197652,10.067764282226562,-1.9898438047208797,10.07573413848877,0.14799600931085943 332,2005-12-12,10.276729583740234,10.341487884521484,10.210478782653807,10.327041625976562,279046027.0,0.008333211688804187,2.3081202138419754,0.34828189470209603,51.95147140916662,57.41483068375055,-0.10426070373593355,-0.1168912730625955,-1.3896210533298756,-2.3033931876170595,35.16643649034427,0.149688720703125,0.2716064706314203,0.09031076431274343,-0.3797916001601145,0.5604131287856013,-0.14474041792368553,0.3253619465491724,0.33138891475061705,78.16067671886415,16.860883823951156,0.23505118223642893,12,-0.12615156173706055,-0.2061018943786621,-1.5218576192855835,-2.0488200187683105,-0.32752132415771484,0,0.14304071332298696,-1.0395333870540326,10.19179916381836,1.9943960550517013,10.227912902832033,4.092771741197652,10.067764282226562,0.14304071332298696 333,2005-12-13,10.398275375366213,10.410977363586426,10.252571105957033,10.273990631103516,327775997.0,0.011827283245662734,1.1164755351681719,-2.470278262188222,50.629323513250164,55.93156147195603,-0.1914733870418175,-0.20889475377888722,-1.4629854635122186,-2.403787501880293,33.51355356032892,0.15840625762939275,0.19422085989655535,0.1863022804260268,-0.27069407344591845,0.6432986342979721,-0.042195896509946706,0.41480045736200033,0.19472218839652022,97.31446326567273,38.792389671697975,0.22849817693597288,12,-0.20473337173462092,-0.32764768600464045,-1.574349761009218,-2.0764675140380877,0.2493143081665039,1,0.11051754400607061,2.3081202138419754,10.276729583740234,-1.0395333870540326,10.19179916381836,1.9943960550517013,10.227912902832033,0.11051754400607061 334,2005-12-14,10.434886932373047,10.454066276550293,10.348461151123047,10.387066841125488,266210095.0,0.003520925892534832,1.4508382670281637,0.38476235785208396,47.43823519795175,54.21777797954109,-0.19358336470980042,-0.20468479739848533,-1.4438302403250098,-2.4162151058155636,31.894129089351065,0.1056051254272461,0.1374510398441089,0.19033598899841309,-0.22937474877773667,0.6100467267745628,-0.019519379889661792,0.40019135788648796,0.14329211535613062,95.49416129697175,39.752499576420135,0.20985536888807532,12,-0.23885393142700195,-0.3642592430114746,-1.5194915533065796,-1.9985084533691406,0.5995035171508789,2,0.11287486158549087,1.1164755351681719,10.398275375366213,2.3081202138419754,10.276729583740234,-1.0395333870540326,10.19179916381836,0.11287486158549087 335,2005-12-15,10.524301528930664,10.538996696472168,10.373617172241213,10.438623428344727,242738446.0,0.008568813168470246,1.8744550713586854,1.7916758071914325,45.89584696827857,52.11820998324605,-0.2793412862783118,-0.2595429253172554,-1.475056402391246,-2.480775725619889,30.18395266588391,0.16537952423095525,0.1418629644581202,0.24936451911926305,-0.158189303542418,0.6569183417809441,0.045587607788421636,0.45314143045010447,0.03935537308562864,95.95329574372536,43.87293019152983,0.20377691133084075,12,-0.28580331802368164,-0.4536738395690918,-1.5747219324111938,-2.0596539974212646,0.26027584075927557,3,0.10545501665982515,1.4508382670281637,10.434886932373047,1.1164755351681719,10.398275375366213,2.3081202138419754,10.276729583740234,0.10545501665982515 336,2005-12-16,10.713592529296877,10.772123336791992,10.52928352355957,10.593791961669922,655668429.0,0.017986086757953768,1.0504734909489146,1.3982635796972602,54.364589388442376,52.097491442889,-0.4693811598037865,-0.4178838862865586,-1.604397690473652,-2.6441937764426307,28.36477087969215,0.24782180786132812,0.13155562704618973,0.4054051399230971,-0.03182229981928053,0.8426325796654748,0.1867914200519074,0.6240188597942868,-0.8615207672119158,89.5786744367302,39.26760254081542,0.21861371987118886,12,-0.35853099822998225,-0.6272735595703143,-1.7432156801223773,-2.2489449977874774,0.10261535644531072,4,0.034313641711031684,1.8744550713586854,10.524301528930664,1.4508382670281637,10.434886932373047,1.1164755351681719,10.398275375366213,0.034313641711031684 337,2005-12-19,10.575361251831056,11.11359405517578,10.463529586791992,10.76465129852295,880760980.0,-0.01290242064814573,-2.1483673700327617,-1.5800429867855055,66.97844471526946,53.29525986808394,-0.2882523064791709,-0.2443360019643226,-1.40677960268496,-2.4792666144396662,26.683555314182584,0.6500644683837873,0.10569995359658613,0.23680019378662287,-0.18501895739842134,0.6586193449716671,0.025890618194100767,0.447709769379145,-0.7048884582519541,37.489145459701014,-17.809969036885313,0.21090957559252216,12,-0.0495643615722674,-0.1760902404785174,-1.5770264863967913,-2.0843129158020037,0.22141933441161932,0,0.027908652393753064,1.0504734909489146,10.713592529296877,1.8744550713586854,10.524301528930664,1.4508382670281637,10.434886932373047,0.027908652393753064 338,2005-12-20,10.703380584716797,10.76465129852295,10.577103614807127,10.656557083129883,404899997.0,0.012105433548529998,1.2147168791387208,-0.24736378063833772,68.87069673454964,55.0159315736077,-0.35523375055826634,-0.3503397347484274,-1.4708212455329477,-2.577291889086549,25.825265073472387,0.18929004669189275,0.06861949587505833,0.3394396781921394,-0.10659531857248083,0.7854746749567596,0.11642217980982927,0.5624571765744495,-0.7831829406738269,46.38663841455825,-12.072480532144553,0.22301749838230986,12,-0.13237810134887695,-0.2779574394226074,-1.6458927392959595,-2.212332248687744,-0.07272624969482422,1,-0.07046113320600311,-2.1483673700327617,10.575361251831056,1.0504734909489146,10.713592529296877,1.8744550713586854,10.524301528930664,-0.07046113320600311 339,2005-12-21,10.618449211120604,10.880716323852539,10.478473663330078,10.798274993896484,450558497.0,-0.007935004545897018,1.333813801517763,-3.8405026681331593,60.1966305754101,55.70836120059584,-0.20559324914145094,-0.2593646459281356,-1.3179266442594884,-2.46408691405456,24.60603789336522,0.40224266052246094,0.08065038358933485,0.2422293663024888,-0.21813172333396658,0.7025904559389442,0.01204882148426023,0.4724099111207174,-0.6505157106323214,33.086444255994486,-25.115859562264156,0.23018054481822797,12,0.026276588439943183,-0.19302606582641424,-1.5008114576339704,-2.110090494155882,0.1576585769653338,2,0.0027443246968299473,1.2147168791387208,10.703380584716797,-2.1483673700327617,10.575361251831056,1.0504734909489146,10.713592529296877,0.0027443246968299473 340,2005-12-22,10.760665893554688,10.781089782714844,10.608487129211426,10.753941535949707,302995460.0,0.013393357128378192,6.256460116673015,-0.03739373465350698,61.542193062911075,56.429714618358865,-0.295350926021138,-0.4043025360405892,-1.3850072059967076,-2.5799304540034065,22.961875865392937,0.17260265350341797,0.09725347224546432,0.37301392555236745,-0.11420994377638571,0.8602377948811206,0.12940199088798998,0.6166258602167449,-0.7469059708789061,45.70874447290525,-11.510663949718719,0.24361193466437664,12,-0.09862947463989435,-0.30361127853393555,-1.6414092779159546,-2.2488200664520264,-0.7536745071411133,3,0.025437510900992777,1.333813801517763,10.618449211120604,1.2147168791387208,10.703380584716797,-2.1483673700327617,10.575361251831056,0.025437510900992777 341,2005-12-23,10.733019828796387,10.772123336791992,10.679471015930176,10.763405799865724,184492943.0,-0.00256917787725941,2.8749601148691766,-4.5187916607576035,74.40649546152342,58.92471729084295,-0.20434852568973838,-0.39223525389355274,-1.2781627467006764,-2.5250526269046727,21.047826986937075,0.0926523208618164,0.12650526543627016,0.34249114990234375,-0.152505705685007,0.8374880054896945,0.09499272210866927,0.5899895776960182,-0.6752665408206049,41.45592554449414,-18.00499074938925,0.24749842779367495,12,-0.04993724822998047,-0.27596521377563477,-1.6059178113937378,-2.2133285999298096,-0.868992805480957,4,0.004803637905822722,6.256460116673015,10.760665893554688,1.333813801517763,10.618449211120604,1.2147168791387208,10.703380584716797,0.004803637905822722 342,2005-12-27,10.576356887817383,10.756182670593262,10.529533386230467,10.756182670593262,269116950.0,-0.014596352515690136,1.5207651635280028,5.918052852927907,67.83183336605691,60.83610727448814,-0.0007976693870617169,-0.24590458044445995,-1.041445112419824,-2.3419634530864215,19.162868422314826,0.22664928436279475,0.14170611869812788,0.18438367843628,-0.31270573283158853,0.6814730897041485,-0.06416102719765426,0.4329283840702143,-0.47636996915360186,24.334371784476343,-36.343073157288586,0.2485447056339344,12,0.15467071533203125,-0.11930227279663086,-1.3874863386154175,-1.9948971271514893,-1.0732269287109393,1,0.022678035590977697,2.8749601148691766,10.733019828796387,6.256460116673015,10.760665893554688,1.333813801517763,10.618449211120604,0.022678035590977697 343,2005-12-28,10.627415657043457,10.654563903808594,10.492173194885254,10.56888484954834,285783185.0,0.0048276329711307575,1.8785711870710349,-0.3254861821903787,69.34071055162363,63.26971564711835,-0.01780734040940679,-0.2651461326225171,-1.0173193681079091,-2.36389123621389,19.43526570857622,0.16239070892333984,0.16101566350833707,0.20661301612853933,-0.27376942993304887,0.6869954621901275,-0.03357820690225566,0.4468042391593343,-0.48688445291919535,37.02789592727997,-26.95184282036937,0.24019122303079452,12,0.11618995666503906,-0.17036104202270508,-1.4183712005615234,-1.9701159000396729,-1.0358667373657227,2,0.01593660534835384,1.5207651635280028,10.576356887817383,2.8749601148691766,10.733019828796387,6.256460116673015,10.760665893554688,0.01593660534835384 344,2005-12-29,10.464526176452637,10.678224563598633,10.440117835998537,10.659544944763184,278873383.0,-0.015327289893179552,1.0493051964574305,-3.3318995014175385,58.16153797064025,64.63257020293632,0.16732457451267102,-0.07627210403209972,-0.7782069802525875,-2.172084765922623,20.235639809256334,0.23810672760009588,0.18182144493477637,0.024744653701782582,-0.42902423251430655,0.4785135399178717,-0.20213978940626198,0.25162909680982715,-0.2850724582863151,7.15846001090754,-55.35380676969448,0.2268844431080447,12,0.3123297691345215,0.018306732177734375,-1.174659013748169,-1.7389814853668213,-1.3008737564086932,3,0.01587536365890685,1.8785711870710349,10.627415657043457,1.5207651635280028,10.576356887817383,2.8749601148691766,10.733019828796387,0.01587536365890685 345,2005-12-30,10.332770347595217,10.416207313537598,10.304875373840332,10.392794609069824,304621533.0,-0.012590711383941855,1.0838986076401285,0.30778710169590073,54.56156863229168,64.65445678558625,0.3006735953330182,0.06007422769060966,-0.5745396340329361,-2.0120117935852004,20.388871788399605,0.1596508026123047,0.19570349299630152,-0.107970094680784,-0.5606960265432441,0.34475583718167613,-0.33433306061201407,0.11839287125044606,-0.1159510159485162,5.970057863638136,-55.10405178946377,0.2263629659312301,12,0.37646436691284,0.15006256103515447,-0.9102131128311175,-1.5159428119659442,-1.140226364135744,4,0.042905960896914674,1.0493051964574305,10.464526176452637,1.8785711870710349,10.627415657043457,1.5207651635280028,10.576356887817383,0.042905960896914674 346,2006-01-03,10.84011936187744,10.85107707977295,10.416457176208496,10.523554801940918,526815259.0,0.04910096684770515,1.5680684770174855,-5.273943438195233,64.31650206014625,64.35868537946145,-0.20879741268000984,-0.435200572516953,-0.9981828485264419,-2.4854635941795102,20.702484685200744,0.5183067321777326,0.22881242585603623,0.3775482177734357,-0.10849902515444398,0.8635954607013154,0.13452459630949676,0.6205718392373747,-0.5874290412895764,97.99383308830943,37.46666101015233,0.24302362146393944,1,-0.24732351303100408,-0.35728645324706854,-1.2541748285293561,-1.9310128688812238,-1.9043626785278303,1,-0.07685597802491106,1.0838986076401285,10.332770347595217,1.0493051964574305,10.464526176452637,1.8785711870710349,10.627415657043457,-0.07685597802491106 347,2006-01-04,11.089433670043944,11.182086944580078,10.952696800231934,11.056058883666992,613747887.0,0.022999221673083436,1.0979398527718662,0.10542805670869711,66.49233698862807,64.09442318547015,-0.4218879391584611,-0.6400632215088322,-1.1886363142870096,-2.6984385663396946,22.126184436336416,0.3419675827026385,0.26782524027821175,0.5778089046478261,0.0463727275219874,1.1092450817736648,0.31209081608490585,0.8435269932107463,-0.8023072000725637,89.43775052374187,32.17743231898312,0.26571808856291934,1,-0.34595251083373846,-0.572354316711424,-1.440225958824156,-2.130140066146849,-2.0580358505249006,2,-0.11050218461910488,1.5680684770174855,10.84011936187744,1.0838986076401285,10.332770347595217,1.0493051964574305,10.464526176452637,-0.11050218461910488 348,2006-01-05,11.238874435424805,11.24659538269043,10.996282577514648,11.108363151550293,433952486.0,0.013475960074007087,2.4300425370647467,3.910475482912541,68.20441306540997,64.98417679547013,-0.5446572441826572,-0.7356117113770839,-1.283291836673083,-2.8125569782888533,23.885097622576357,0.25031280517578125,0.2790879136312938,0.6690926551818848,0.0864015073054425,1.251783803058327,0.37774708124366363,0.9604382291201059,-0.8980503369769028,99.18012283979685,44.82468120379992,0.29134557393822136,1,-0.46313905715942383,-0.6895408630371094,-1.360713005065918,-2.248572587966919,-2.6286478042602557,3,-0.15444113076371013,1.0979398527718662,11.089433670043944,1.5680684770174855,10.84011936187744,1.0838986076401285,10.332770347595217,-0.15444113076371013 349,2006-01-06,11.598028182983398,11.718576431274414,11.288686752319336,11.379097938537598,712938289.0,0.031956380474057466,-1.150778560539732,1.6774813483277433,71.66553132204146,66.10899215759575,-0.8384130107296546,-1.0268931392645264,-1.580960299739898,-3.131666534486339,26.2311673860948,0.4797019958496094,0.28966069302202335,0.9517332077026364,0.25573769323575135,1.6477287221695214,0.6037354504691947,1.299730964936078,-1.1847423817960951,91.47286141881969,40.62862469593428,0.3479977572334424,1,-0.5863022804260254,-0.8127040863037109,-1.6468279361724854,-2.6077263355255127,-3.047079086303711,4,-0.1730017578548021,2.4300425370647467,11.238874435424805,1.0979398527718662,11.089433670043944,1.5680684770174855,10.84011936187744,-0.1730017578548021 350,2006-01-09,11.628911972045898,11.790804862976074,11.480467796325685,11.616707801818848,513593887.0,0.0026628482510340223,-1.180219956919814,0.055744560364167015,69.73051046201257,65.5894382687612,-0.8193472171156966,-0.998636618072549,-1.555581278067299,-3.122576197225939,28.44331119534792,0.31033706665038885,0.2885057285255357,0.9125670433044437,0.1187356909460533,1.7063983956628341,0.5156513671252494,1.309482719483638,-1.0850971078498848,88.22038320514493,40.52942297494225,0.396915676179195,1,-0.5810718536376953,-0.7645096778869629,-1.6735398769378662,-2.6386101245880127,-3.101374626159668,0,-0.2119939989164985,-1.150778560539732,11.598028182983398,2.4300425370647467,11.238874435424805,1.0979398527718662,11.089433670043944,-0.2119939989164985 351,2006-01-10,11.70014476776123,11.71234893798828,11.50786590576172,11.567144393920898,365247927.0,0.0061254910078056835,1.5981157795886354,10.897944830819723,74.96683919177805,66.38221669384131,-0.8258089687313834,-1.0024712275621894,-1.566652560725668,-3.152796091316695,30.404627308741112,0.20448303222655895,0.3183740788872296,0.9083825588226322,0.041171958934890895,1.7755931587103735,0.47477725887876154,1.3419878587665028,-1.00669110371161,89.18276780228032,38.54067045478341,0.4336052999438709,1,-0.6523046493530273,-0.8357424736022949,-1.7240378856658936,-2.7098429203033447,-2.5728559494018537,1,-0.2143222014834587,-1.180219956919814,11.628911972045898,-1.150778560539732,11.598028182983398,2.4300425370647467,11.238874435424805,-0.2143222014834587 352,2006-01-11,11.74672031402588,11.833395957946776,11.685699462890625,11.737753868103027,361646478.0,0.0039807666647839746,-1.6123574657580146,0.06741669714114959,74.02778296344292,66.90300251737679,-0.769869684716987,-0.9837073347893384,-1.55538798617029,-3.155639342109424,32.53292924511729,0.14769649505615057,0.33968399111546255,0.8814585685730005,-0.0488385324420495,1.8117556695880506,0.4163100180654755,1.3466071190805255,-0.921584506105086,89.64588955964939,36.87653493180743,0.4651485505075246,1,-0.677584648132326,-0.8610224723815936,-1.7364292144775408,-2.756418466567995,-2.562395095825197,2,-0.23929774060593834,1.5981157795886354,11.70014476776123,-1.180219956919814,11.628911972045898,-1.150778560539732,11.598028182983398,-0.23929774060593834 353,2006-01-12,11.547467231750488,11.83040714263916,11.49441623687744,11.79877471923828,406530084.0,-0.016962443724609644,1.136175811649443,-28.027547330349492,70.32477205867013,68.25447297160234,-0.4764905662527994,-0.7314470123965755,-1.3106346136392268,-2.9133726067810723,34.26532779371077,0.3359909057617205,0.34514277504698043,0.6247458934783943,-0.3258435376580664,1.575335324614855,0.14945117791016393,1.1000406090466246,-0.5811750028260558,47.508005511503754,-7.430914754821558,0.47529471556823055,1,-0.4783315658569336,-0.6617693901062012,-1.5034897327423096,-2.5571653842926025,-2.416940689086914,3,-0.21788928790491424,-1.6123574657580146,11.74672031402588,1.5981157795886354,11.70014476776123,-1.180219956919814,11.628911972045898,-0.21788928790491424 354,2006-01-13,11.612723350524902,11.628663063049315,11.497156143188475,11.564403533935547,307411953.0,0.005651119632103185,2.27950532136289,-0.19227368460998562,69.29065344244697,69.89103795050849,-0.40425892342139313,-0.7419799083605039,-1.3345073624401316,-2.932416774922448,35.96298269512616,0.13150691986083984,0.37598332701531234,0.6311101913452148,-0.3379861543329792,1.6002065370234089,0.14656201850611872,1.115658364184311,-0.5250365995373425,37.47378888432509,-17.86298948215719,0.4845481728390969,1,-0.4877967834472656,-0.7270255088806152,-1.540787935256958,-2.6224215030670166,-2.509593963623047,4,-0.2585523333959935,1.136175811649443,11.547467231750488,-1.6123574657580146,11.74672031402588,1.5981157795886354,11.70014476776123,-0.2585523333959935 355,2006-01-17,11.63414192199707,11.703632354736328,11.52007007598877,11.533269882202148,332051965.0,0.0018444055563588968,-1.8845744601135972,2.087591529003099,70.45917216238723,70.57355685075748,-0.2477146782996016,-0.712520119978219,-1.313681325805831,-2.9092448182901407,37.547383820609646,0.1835622787475586,0.40558188297955766,0.5970367431640629,-0.3887596784876557,1.5828331648157814,0.10413853233820447,1.0899349539899212,-0.44205588203521984,41.21948200289267,-15.217428227638727,0.492898210825859,1,-0.24109554290771484,-0.7032384872436523,-1.5030534267425537,-2.6438400745391846,-2.217686653137207,1,-0.26501248188213045,2.27950532136289,11.612723350524902,1.136175811649443,11.547467231750488,-1.6123574657580146,11.74672031402588,-0.26501248188213045 356,2006-01-18,11.081214904785156,11.391303062438965,11.039870262145996,11.140742301940918,822499417.0,-0.047526239659022584,-3.942216261525566,-0.5901278221079302,59.714379458692115,69.82045045854238,0.3833182764625285,-0.13769955341263795,-0.7290981458545716,-2.315678914238852,37.89943401456555,0.5942716598510742,0.4604377017982806,0.02572860717773473,-0.9483082668067571,0.9997654811622265,-0.46128982981451117,0.5127470441699806,0.7521810531616193,5.2102462286917595,-53.00355295532678,0.4870184369922459,1,0.33362436294555664,-0.07658815383911133,-0.8993167877197266,-2.0909130573272705,-1.681447982788086,2,-0.23045104538097005,-1.8845744601135972,11.63414192199707,2.27950532136289,11.612723350524902,1.136175811649443,11.547467231750488,-0.23045104538097005 357,2006-01-19,10.870505332946776,11.294914245605467,10.78457736968994,11.237130165100098,583671575.0,-0.01901502440381253,1.116732856555188,6.158925968054628,54.40673687995737,68.28737532682541,0.6254832657440073,0.10145694634924673,-0.49212538949654494,-2.065151103784073,37.206169138004576,0.5103368759155273,0.5338567074968683,-0.1997381687164328,-1.1518432710207591,0.7523669335878935,-0.675790719868596,0.27631438243573037,0.9470201110839849,8.216247565272566,-50.50137577113506,0.47605255115216344,1,0.43848133087158203,0.15143203735351562,-0.7171254158020002,-1.8802034854888898,-1.1474494934082013,3,-0.16036204952717203,-3.942216261525566,11.081214904785156,-1.8845744601135972,11.63414192199707,2.27950532136289,11.612723350524902,-0.16036204952717203 358,2006-01-20,9.94920825958252,10.959670066833496,9.83164882659912,10.92654514312744,1650832619.0,-0.08475200049550147,1.1618159885952442,2.6657683763662767,42.672997796814435,65.0659827129113,1.5026191602792238,1.0154173280103258,0.4415773180851499,-1.1093825603003502,36.600629725922396,1.1280212402343768,0.5252611906197266,-1.0833266258239753,-2.1495138728394654,-0.01713937880848526,-1.6164202493317195,-0.5502330023162312,1.826999261474608,6.279939498206074,-56.524012172896015,0.5330936235077449,1,0.8833141326904279,0.8833141326904279,0.16139459609985352,-0.9589064121246338,-0.9175615310668963,4,-0.07687878486663935,1.116732856555188,10.870505332946776,-3.942216261525566,11.081214904785156,-1.8845744601135972,11.63414192199707,-0.07687878486663935 359,2006-01-23,10.647589683532717,10.669756889343262,10.10537338256836,10.146469116210938,913065614.0,0.0701946733578076,1.0694045468930031,-0.5127408734480108,53.85506329734782,63.30204413905966,0.7322431352987326,0.33658801358305546,-0.23190835759210415,-1.7708182339573373,35.721164212335054,0.7205486297607422,0.506647741617746,-0.38640222549438263,-1.4502839780756354,0.6774795270868701,-0.918343101785009,0.14553865079624373,1.0119443158569297,43.58696776277362,-25.315280936066067,0.5319408762906264,1,0.18493270874023082,0.18493270874023082,-0.5155048370361346,-1.6572878360748309,-1.5616455078125,0,-0.14247948934540489,1.1618159885952442,9.94920825958252,1.116732856555188,10.870505332946776,-3.942216261525566,11.081214904785156,-0.14247948934540489 360,2006-01-24,11.034390449523926,11.082210540771484,10.821438789367676,10.8600435256958,620902605.0,0.0363275424286329,-1.0732667111488536,0.34791412525715293,52.45128075291918,60.800315423630906,0.28188386520146835,-0.03020307728405669,-0.5801738467070336,-2.1175796845067545,34.43894553845593,0.43462085723876775,0.478430248848154,-0.013287687301636097,-1.0693785539046985,1.0428031793014263,-0.5413331206031664,0.5147577459998942,0.515470439498289,77.1159142383345,11.402244810729414,0.5280454333015309,1,-0.20186805725097834,-0.20186805725097834,-0.9010601043701172,-2.04408860206604,-1.6582841873168928,1,-0.17502199794873075,1.0694045468930031,10.647589683532717,1.1618159885952442,9.94920825958252,1.116732856555188,10.870505332946776,-0.17502199794873075 361,2006-01-25,10.78457736968994,11.313344955444336,10.6904296875,11.239372253417967,752401655.0,-0.02263949975095947,1.0669441899689602,-2.608562707859268,46.15385726011556,57.70321256770564,0.4337826924528798,0.23575804746841733,-0.30352893130928216,-1.8282683810697407,33.05165095404025,0.6229152679443359,0.3969272430970552,-0.26567864418029963,-1.3187830141601733,0.787425725799574,-0.7922308291702365,0.2608735408096372,0.6621907955868895,64.31335849095457,1.5345055686756481,0.5265521849899364,1,0.046450614929200995,0.04794502258300781,-0.6300144195556623,-1.7942755222320539,-1.3653821945190412,2,-0.12685912984176684,-1.0732667111488536,11.034390449523926,1.0694045468930031,10.647589683532717,1.1618159885952442,9.94920825958252,-0.12685912984176684 362,2006-01-26,10.816207885742188,10.958674430847168,10.549457550048828,10.947465896606444,518982008.0,0.002932939786879807,4.325741591162964,0.28860925124819536,44.504162074380666,54.83425590278459,0.2863957147543381,0.23507005925598357,-0.3068448083226514,-1.8199151775417484,32.312441627850816,0.40921688079833984,0.3171436178279716,-0.24604067802429164,-1.281741161692194,0.7896598056436108,-0.7638909198582429,0.2718095638096596,0.5336531192139784,66.44810902694333,7.931990952020094,0.5178502418339515,1,-0.04856729507446289,0.016314506530759942,-0.595517635345459,-1.8102147579193115,-1.6480722427368146,3,-0.1309554123504093,1.0669441899689602,10.78457736968994,-1.0732667111488536,11.034390449523926,1.0694045468930031,10.647589683532717,-0.1309554123504093 363,2006-01-27,10.796780586242676,10.914588928222656,10.684452056884766,10.834389686584473,339355237.0,-0.0017961285234837643,1.32452583009835,0.28652803813011707,38.57191241860828,51.421062455691406,0.21024982215048915,0.2823105360677438,-0.26402012133089237,-1.761086105950124,31.71552374123683,0.23013687133789062,0.21090354830462665,-0.27393622398376394,-1.2973636906488455,0.7494912426813176,-0.7856499573163056,0.23777750934877773,0.5165643692016602,57.23704259266569,2.770359100659931,0.511713733332541,1,-0.029139995574951172,0.03574180603027166,-0.3342466354370117,-1.6200520992279053,-1.7195549011230487,4,-0.09944860304674974,4.325741591162964,10.816207885742188,1.0669441899689602,10.78457736968994,-1.0732667111488536,11.034390449523926,-0.09944860304674974 364,2006-01-30,10.630654335021973,10.791550636291504,10.58532428741455,10.690678596496582,344843732.0,-0.015386646963297723,-1.737196526670211,1.596003651485952,36.290867790535025,47.62458419215227,0.2485581997442008,0.48646199190294936,-0.07259625341880849,-1.5555911839337835,31.42156642154003,0.211456298828125,0.09271394957489143,-0.4483688831329342,-1.453615741748786,0.5568779754829176,-0.9509923124408601,0.0542545461749917,0.5937888526916506,10.629417948199363,-37.93315074972256,0.5026234293079257,1,-0.019178390502929688,0.2018680572509748,-0.13244152069091797,-1.4539258480072021,-1.8166913986206055,0,-0.15041478690907362,1.32452583009835,10.796780586242676,4.325741591162964,10.816207885742188,1.0669441899689602,10.78457736968994,-0.15041478690907362 365,2006-01-31,10.776107788085938,10.94896125793457,10.559670448303224,10.724054336547852,885948351.0,0.013682455329657284,-1.044480617048993,-0.8672068636796949,37.563665870626714,45.163393793478335,-0.03509797607349796,0.39624070648181586,-0.19483603651501902,-1.663516548441656,31.654211343501153,0.3892908096313459,-0.009325329852913455,-0.32508230209350586,-1.279298754283655,0.6291341500966432,-0.8021905281885804,0.15202592400156867,0.36476773796081474,29.670634236960574,-13.18559913446029,0.4771082260950741,1,-0.20361089706420898,0.05641460418700994,-0.24103331565856934,-1.599379301071167,-2.233128547668457,1,-0.15684360676443543,-1.737196526670211,10.630654335021973,1.32452583009835,10.796780586242676,4.325741591162964,10.816207885742188,-0.15684360676443543 366,2006-02-01,10.006991386413574,10.012471199035645,9.651823043823242,9.689432144165039,1088966472.0,-0.07137237458989587,1.1956008674018874,6.100637572826207,30.397909211178956,42.49574627472518,0.6320857474499757,1.159172363934271,0.5847798926046455,-0.8611702441305908,31.304022039782943,1.1242847442626953,-0.14038143731625574,-1.0525423049926754,-2.120685868743493,0.015601258758142222,-1.5866140868680851,-0.5184705231172657,1.05533053766632,27.177408702848137,-9.357062069554733,0.534071781875409,2,0.47559261322021484,0.7356181144714355,0.5525541305541992,-0.8302628993988037,-1.6009998321533203,2,-0.06304443561958994,-1.044480617048993,10.776107788085938,-1.737196526670211,10.630654335021973,1.32452583009835,10.796780586242676,-0.06304443561958994 367,2006-02-02,9.86402702331543,10.124550819396973,9.86253261566162,10.057801246643066,474078326.0,-0.014286448101898719,-1.6632868200522186,-0.610198657597189,30.788444171053243,41.175240316307274,0.6898077601347996,1.2707787228905314,0.7394005077126877,-0.6869413896950647,30.156263536523987,0.26201820373535334,-0.29286573336734456,-1.1342363357543945,-2.3283166299734415,0.0598439584646524,-1.731276482863917,-0.537196188644872,1.0854549903439317,16.359396183356516,-18.010924810229376,0.5970401471095232,2,0.6185569763183594,0.8785824775695801,0.7060415744781494,-0.6872985363006592,-1.468994140625,3,-0.045096373630474695,1.1956008674018874,10.006991386413574,-1.044480617048993,10.776107788085938,-1.737196526670211,10.630654335021973,-0.045096373630474695 368,2006-02-03,9.503129959106444,9.8107271194458,9.279467582702637,9.803752899169922,734012987.0,-0.036587193380141825,2.3776724106569005,1.5514083086024295,27.446972982683448,38.241008059122336,1.096033961164192,1.575760805765567,1.1006536104016877,-0.3007964105325289,29.130773303453356,0.584559440612793,-0.40037843680113205,-1.4083461761474627,-2.7694271364386047,-0.04726521585632071,-2.088886656293033,-0.7278056960018926,1.3425393369660288,13.397018492611817,-19.73056576449577,0.6805404801455709,2,0.7932763099670428,1.0533018112182635,1.0909111499786395,-0.32640147209167303,-0.7569131851196271,4,-0.035250945482447116,-1.6632868200522186,9.86402702331543,1.1956008674018874,10.006991386413574,-1.044480617048993,10.776107788085938,-0.035250945482447116 369,2006-02-06,9.591548919677734,9.711099624633787,9.45356559753418,9.596778869628906,358956433.0,0.009304193560623952,1.2023553206759496,0.01739704212215987,28.471660736980482,35.57660583512915,0.9410205844365596,1.4011518392032567,1.0079165538418149,-0.3639685044727461,27.28699380090673,0.2575340270996076,-0.48288788473567124,-1.219603252410888,-2.6610300123803903,0.22182350755861435,-1.9403166323956391,-0.4988898724261368,1.097500205057754,18.693172762798394,-12.856852848743223,0.7207133799847508,2,0.704857349395752,0.9648828506469727,1.0087811946868896,-0.39165687561035334,-1.011209487915039,0,-0.05362254197577376,2.3776724106569005,9.503129959106444,-1.6632868200522186,9.86402702331543,1.1956008674018874,10.006991386413574,-0.05362254197577376 370,2006-02-07,9.163652420043944,9.556678771972656,9.04982852935791,9.538995742797852,667701363.0,-0.044611824765438124,1.4681697859099987,71.76805251641171,29.242363990517234,33.69755102739601,1.2020552667715734,1.723238946378645,1.4213029716303787,0.09039491897911311,25.428542117949338,0.5417203903198242,-0.4631087697160421,-1.5242367744445815,-3.087686189936937,0.039212641047774,-2.3059614821907584,-0.7425120666984046,1.3844385504882606,10.591004926667733,-23.28739668093127,0.7817247077461774,2,0.8405990600585955,1.2779598236084002,1.4661920070648211,0.061395168304445136,-0.7260284423828107,1,-0.03816049186650616,1.2023553206759496,9.591548919677734,2.3776724106569005,9.503129959106444,-1.6632868200522186,9.86402702331543,-0.03816049186650616 371,2006-02-08,9.192543983459473,9.232644081115724,8.833639144897461,9.177599906921387,835283155.0,0.00315284365787738,7.387366437463389,-0.03981441957842939,31.09175154299102,32.207283190574934,1.0321235588231072,1.5777436275187906,1.3733129599311305,0.08855808954722022,23.560553722650514,0.3990049362182635,-0.5496390742095993,-1.3699651718139645,-2.992683471144826,0.2527531275168968,-2.1813243214793943,-0.5586060221485347,1.175755494131817,27.802431851207764,-8.936974986071014,0.8113591496654302,2,0.698756217956543,1.1409735679626465,1.4034898281097412,0.11531805992126287,-0.7295160293579102,2,-0.07066213054958248,1.4681697859099987,9.163652420043944,1.2023553206759496,9.591548919677734,2.3776724106569005,9.503129959106444,-0.07066213054958248 372,2006-02-09,8.93575668334961,9.32504653930664,8.869504928588867,9.245346069335938,478282024.0,-0.02793430203564007,-1.060841127946709,-20.716528398213146,36.56827852734034,31.984657202656273,1.110945128177768,1.7003192088057997,1.611751229416221,0.37214400415241755,21.333009109754702,0.45554161071777344,-0.6745164244581563,-1.486204290390015,-3.1630849430127803,0.1906763622327503,-2.3246446167013985,-0.6477639640786315,1.2176903476645435,10.451212287138462,-28.89601405784167,0.8384403263113827,2,0.9555435180664062,1.3977608680725098,1.602057695388794,0.37210536003112615,-0.2635126113891584,3,-0.05928598414910857,7.387366437463389,9.192543983459473,1.4681697859099987,9.163652420043944,1.2023553206759496,9.591548919677734,-0.05928598414910857 373,2006-02-10,9.031397819519043,9.078472137451172,8.7955322265625,9.014960289001463,611222457.0,0.010703193871387073,4.117094120284931,-0.05309461907168163,24.506926317841675,30.67533037235701,0.8253431428994205,1.4825254533814984,1.5145047207291462,0.30270199207171444,19.891111188014392,0.2829399108886719,-0.7593983111233928,-1.2647596836090091,-2.9634918870083595,0.43397251979034124,-2.1141257853086834,-0.41539358190933484,0.9372761074387732,25.76168542626265,-12.510191410955745,0.8493661016996747,2,0.8408489227294922,1.2830662727355957,1.5988824367523193,0.3107106685638428,-0.5651321411132795,4,-0.07046140027773706,-1.060841127946709,8.93575668334961,7.387366437463389,9.192543983459473,1.4681697859099987,9.163652420043944,-0.07046140027773706 374,2006-02-13,8.610226631164549,8.732269287109375,8.515332221984862,8.633639335632324,791668286.0,-0.04663410878039731,-1.0350423603717878,-1.424344395451335,12.172503574528278,27.854090117234964,1.0390436357352755,1.7573226112375266,1.9280433846006133,0.7462507110120864,18.49227042716527,0.5160655975341815,-0.8612903937780274,-1.5358060359954848,-3.2748499757952487,0.20323790380427909,-2.4053280058953668,-0.6662840660956029,1.170744623730016,9.112663712267517,-23.244138628184302,0.8695219698998823,2,0.709714889526369,1.5641374588012695,2.052307844161989,1.1600270271301287,-0.13648891448974432,0,0.01579402594701218,4.117094120284931,9.031397819519043,-1.060841127946709,8.93575668334961,7.387366437463389,9.192543983459473,0.01579402594701218 375,2006-02-14,8.550949096679688,8.759417533874513,8.528035163879395,8.601011276245117,588357072.0,-0.006884549852649413,-3.8259935553169004,2.1382484725049293,12.942087463881734,25.91455436753527,0.837568012212003,1.6588203278760343,1.9714712299033614,0.8262014914034648,16.856819022785654,0.23138236999511896,-0.953054157512593,-1.4409239292144775,-3.1711395658644363,0.28929170743548127,-2.306031747539457,-0.5758161108894981,1.0022071322911312,4.398696420810836,-22.927878777815778,0.8651078183249793,2,0.7689924240112305,1.623414993286131,2.3475759029388428,1.5697412490844727,-0.035616874694825995,1,0.003437084556428882,-1.0350423603717878,8.610226631164549,4.117094120284931,9.031397819519043,-1.060841127946709,8.93575668334961,0.003437084556428882 376,2006-02-15,8.52753734588623,8.617698669433594,8.414211273193361,8.499890327453612,519821141.0,-0.0027379125438307117,-1.0450467719675083,-0.552253590886613,11.925050968197525,23.81862178944019,0.7029748932631659,1.561148535258429,1.9755358385982014,0.8705709996728892,17.142407763663066,0.2034873962402326,-1.03396845135903,-1.3366518020629883,-3.1048723771408007,0.4315687730148241,-2.2207620896018945,-0.4525415145240821,0.8388105618271151,12.441994387904508,-9.52552522243932,0.8841102875389066,2,0.5849318504333496,1.596266269683838,2.428583860397339,1.637610912322998,0.58331298828125,2,-0.010543884427368977,-3.8259935553169004,8.550949096679688,-1.0350423603717878,8.610226631164549,4.117094120284931,9.031397819519043,-0.010543884427368977 377,2006-02-16,9.127288818359377,9.140737533569336,8.580089569091799,8.609479904174805,855815829.0,0.07033114580992983,1.0585328958656437,18.729285960674957,26.720822853471205,23.737938441749943,-0.01371545149079978,0.868639095305026,1.3725223239772717,0.2938908077046225,17.79553750606232,0.6132001876831055,-1.129372206280662,-0.6497395038604719,-2.3805609486837387,1.081081940962795,-1.5151502262721053,0.21567121855116156,0.048631762449971916,98.14890170618203,77.31147116529374,0.8654107224116339,2,-0.06463336944580256,0.9965147972106916,1.8288323879241926,1.0793290138244611,0.08044815063476385,3,-0.07277745642513966,-1.0450467719675083,8.52753734588623,-3.8259935553169004,8.550949096679688,-1.0350423603717878,8.610226631164549,-0.07277745642513966 378,2006-02-17,9.184325218200684,9.268757820129396,9.056553840637207,9.211971282958984,574955025.0,0.006248996933961193,2.005314730650481,-0.05339047668160921,29.199775071318896,23.81884003445421,-0.13491813010198328,0.791965974079968,1.313871223754596,0.26092107456017466,18.017556937105716,0.21220397949218928,-1.1249118750757514,-0.5544589519500729,-2.3029727501088075,1.1940548462086618,-1.428715851029441,0.3197979471292953,-0.7701139450073224,90.11960176640528,65.18229125475247,0.8742568990793673,2,-0.19888019561767578,0.9379839897155762,1.7930915355682373,1.11195659637451,0.21046066284179688,4,-0.055755990132561495,1.0585328958656437,9.127288818359377,-1.0450467719675083,8.52753734588623,-3.8259935553169004,8.550949096679688,-0.055755990132561495 379,2006-02-21,9.130526542663574,9.303627967834473,9.09366512298584,9.126791000366213,348742290.0,-0.005857662295156496,-5.00002725278319,-0.13512021801366508,25.69347227899877,23.424518733174384,-0.17141931439986813,0.7655318774348743,1.3656536935736145,0.33885312190194306,18.221874560740662,0.2099628448486328,-1.1195187661233668,-0.5324044704437263,-2.246197016861313,1.1813880759738593,-1.3893007436525195,0.32449180276506695,-0.6992243385314918,80.53764605343432,53.87754358310054,0.8568962732087928,2,-0.2608976364135742,0.9283952713012695,1.8468902111053467,1.2073497772216797,0.7070999145507812,1,-0.0727516492235103,2.005314730650481,9.184325218200684,1.0585328958656437,9.127288818359377,-1.0450467719675083,8.52753734588623,-0.0727516492235103 380,2006-02-22,9.103129386901855,9.189306259155273,9.06253147125244,9.144474029541016,260018976.0,-0.003000610713270735,-1.0691088230486954,-11.06790911412321,32.903038664465456,23.625772857782653,-0.1715505738075489,0.6754563323324252,1.3855118578841665,0.3936269928837284,19.473682786533026,0.1267747879028338,-1.0641214509983623,-0.46323857307434047,-2.0656802395130267,1.1392030933643458,-1.2644594062936836,0.33798226014500266,-0.6369341522216772,77.45729508557062,48.76154566229619,0.8012208332193431,2,-0.23350048065185547,0.9557924270629883,1.9021828174591064,1.2906627655029297,0.5716075897216815,2,-0.06914014329321283,-5.00002725278319,9.130526542663574,2.005314730650481,9.184325218200684,1.0585328958656437,9.127288818359377,-0.06914014329321283 381,2006-02-23,9.416455268859863,9.49540901184082,9.10063934326172,9.106118202209473,503945859.0,0.03441957909648519,-1.457367424354873,-7.506101077203423,42.046569578640884,24.23447186348271,-0.5026315376085506,0.268125820453454,1.069296652795039,0.1083381001944872,20.631729506887147,0.3947696685790998,-1.0128058445623633,-0.08150658607482875,-1.5783097333480196,1.4152965611983621,-0.8299081597114242,0.6668949875617667,-0.9167627248535126,91.37418705497706,58.59325153850308,0.7484015736365951,2,-0.46164512634277344,0.48630189895629883,1.7455196380615234,1.0956430435180664,0.2971353530883789,3,-0.09569663117872051,-1.0691088230486954,9.103129386901855,-5.00002725278319,9.130526542663574,2.005314730650481,9.184325218200684,-0.09569663117872051 382,2006-02-24,9.39976692199707,9.466267585754396,9.302382469177246,9.397276878356934,260344190.0,-0.001772253612033925,1.4191225637523999,0.00802367460327216,47.90720198713864,26.8345024934046,-0.4617605596969998,0.18262008063283375,1.0801042047178626,0.1505308513612338,21.9462532315223,0.1638851165771502,-0.9366888328452134,-0.02737288475036692,-1.3895343088298802,1.3347885393291463,-0.7084535967901235,0.6537078272893897,-0.8403313899206513,78.20645713677249,41.19839195200541,0.6810807120397562,2,-0.44495677947998047,0.46401119232177734,1.8099660873413086,1.2139506340026855,0.3063516616821289,4,-0.0307365693455095,-1.457367424354873,9.416455268859863,-1.0691088230486954,9.103129386901855,-5.00002725278319,9.130526542663574,-0.0307365693455095 383,2006-02-27,9.723055839538574,9.755931854248047,9.471497535705566,9.496155738830566,410019113.0,0.03439329083628162,-1.0595026826960923,91.12294140176178,52.43138365380919,31.307711391102472,-0.7561357918477416,-0.23740597879808867,0.7506515048110636,-0.1459976997250365,23.095024072846364,0.35616493225097656,-0.8668601384407495,0.3496022701263435,-0.8615349928982035,1.5607395331508904,-0.25596636138593,0.955170901638617,-1.1074618986762914,95.25872562004614,53.62337595305847,0.6055686315122739,2,-0.6379842758178711,0.14072227478027344,1.4424061775207502,0.8938994407653809,0.34769630432128906,0,-0.052999682306554496,1.4191225637523999,9.39976692199707,-1.457367424354873,9.416455268859863,-1.0691088230486954,9.103129386901855,-0.052999682306554496 384,2006-02-28,9.031646728515623,9.901387214660645,8.431147575378418,9.793292045593262,1583416872.0,-0.07111026846224133,2.007130352518933,-3.356742966182202,47.77609185474242,35.178156323420325,0.0014955307028756692,0.3457964638290303,1.4265552348647592,0.571477191745803,24.697638461185583,1.4702396392822266,-0.8331054122056472,-0.2618564605712912,-1.3257115028448876,0.8019985817023052,-0.7937839817080903,0.2700710605655079,0.7242851257324237,40.8436242019954,-4.523704704370928,0.5319275211367983,2,0.12615251541137873,0.8321313858032244,1.8008756637573242,1.5853085517883319,1.1300153732299805,1,0.0402074132705299,-1.0595026826960923,9.723055839538574,1.4191225637523999,9.39976692199707,-1.457367424354873,9.416455268859863,0.0402074132705299 385,2006-03-01,9.085944175720217,9.201760292053224,8.998769760131836,9.179593086242676,484256334.0,0.006011909991248787,1.9422473494325143,0.12295606422393723,48.219349255930226,39.210856133168406,0.034718949005709376,0.16694311118447125,1.3541811196956761,0.5439412197263422,26.673190041204002,0.2029905319213885,-0.765687704087334,-0.12305083274841166,-0.9280513312563272,0.6819496657595039,-0.5255510820023694,0.2794494165055461,0.8154430389404279,44.53672604429788,-2.9263508869916706,0.402500249253958,3,0.08032321929931463,0.777833938598631,1.7465782165527308,1.5310111045837385,1.15516948699951,2,0.08273023330946838,2.007130352518933,9.031646728515623,-1.0595026826960923,9.723055839538574,1.4191225637523999,9.39976692199707,0.08273023330946838 386,2006-03-02,9.376106262207033,9.491922378540039,9.021185874938963,9.072992324829102,735960259.0,0.031935270663691506,-1.3147550670130534,-3.2367054318826036,57.274520430541216,42.60571141950952,-0.13680129749622338,-0.18225078886163182,1.0428390239715153,0.28168827837533783,26.86278897505462,0.470736503601076,-0.6032998854416647,0.1986555099487326,-0.51943401859298,0.9167450384904452,-0.1603892543221228,0.557700274219588,0.5252809524536115,64.27242618012568,11.626618756734018,0.35904476427085585,3,-0.20983886718750178,0.48767185211181463,1.4564161300659144,1.240849018096922,0.7399759292602504,3,0.031850184507850265,1.9422473494325143,9.085944175720217,2.007130352518933,9.031646728515623,-1.0595026826960923,9.723055839538574,0.031850184507850265 387,2006-03-03,9.419195175170898,9.644848823547363,9.358920097351074,9.571622848510742,480273461.0,0.004595608428367148,-1.0948860738266757,-0.5028725325480247,56.51956422404463,45.64124354759015,-0.14989149685834313,-0.27444503998727576,0.9830904018110953,0.26694697913819176,27.215832363796867,0.28592872619628906,-0.4364582398833292,0.2639860153198246,-0.3891858946106268,0.917157925250276,-0.06259993964540023,0.5905719702850494,0.4527872467041014,67.20316697996573,10.695827205970758,0.3265859549652256,3,-0.2529277801513672,0.26724767684936523,1.4125800132751465,1.1977601051330566,0.9514331817626953,4,0.03125484091818942,-1.3147550670130534,9.376106262207033,1.9422473494325143,9.085944175720217,2.007130352518933,9.031646728515623,0.03125484091818942 388,2006-03-06,9.168135643005373,9.549206733703613,9.144225120544434,9.487190246582033,358928328.0,-0.0266540322709653,-1.207732319201844,2.093154061764853,59.94847289300054,49.44735472692369,0.11022094755362488,-0.05245883142447738,1.2101023268145212,0.5461125971856973,26.836177396403983,0.4049816131591797,-0.2589991407609382,0.029676198959352362,-0.6027820768355028,0.6621344747542075,-0.2865529389380761,0.3459053368567808,0.6750300819396955,50.127070984615386,-11.8641625226794,0.31622913789742774,3,-0.00186824798584162,0.513450622558592,1.631945848464964,1.4488196372985822,1.0351200103759748,0,0.05867964454521002,-1.0948860738266757,9.419195175170898,-1.3147550670130534,9.376106262207033,1.9422473494325143,9.085944175720217,0.05867964454521002 389,2006-03-07,9.077225685119627,9.17685317993164,8.920313835144043,9.091423034667967,416708092.0,-0.009915860914983643,1.7725344890670285,0.04449818115515329,59.27972612884571,52.37809777852149,0.21542981405713313,-0.002167452623558219,1.278150497239567,0.6666948215476456,26.556814240224142,0.25653934478759766,-0.15888448406764866,-0.03551759719848846,-0.6311595889802657,0.5601243945832888,-0.3333385930893762,0.26230339869239927,0.737699676834108,21.656904426572353,-45.65228949119519,0.29782099589088823,3,0.08904170989990412,0.6043605804443377,1.7228558063507098,1.68194627761841,1.1083459854125994,1,0.10945265582290542,-1.207732319201844,9.168135643005373,-1.0948860738266757,9.419195175170898,-1.3147550670130534,9.376106262207033,0.10945265582290542 390,2006-03-08,8.813962936401367,8.96713924407959,8.730774879455566,8.815208435058594,471585016.0,-0.02900255627111148,-1.8202134680594433,0.08772754752468596,54.6566048688459,53.779212810766495,0.4842888291281593,0.2461757497979402,1.5104361916360673,0.9604403523853815,25.82763816554412,0.3464508056640607,-0.07964674367998015,-0.2812958717346188,-0.8910090716692487,0.3284173282000111,-0.5861524717019329,0.023560728232695283,0.9732868698208623,9.100801689348508,-62.457497380388055,0.3048565999673149,3,0.35230445861816406,0.8676233291625977,1.908036231994629,1.9713611602783203,1.2024927139282227,2,0.15290501844275806,1.7725344890670285,9.077225685119627,-1.207732319201844,9.168135643005373,-1.0948860738266757,9.419195175170898,0.15290501844275806 391,2006-03-09,8.54297924041748,8.929779052734375,8.505619049072267,8.851572036743164,558501584.0,-0.030744819094341014,-1.2131250730843313,247.76646248085757,39.36345995132861,52.829908140120935,0.6910066779020756,0.4911837899077298,1.7475465509741799,1.2620443830865877,24.909992391113743,0.4241600036621076,0.012127625102445805,-0.5198013305664055,-1.175186308975512,0.13558364784270083,-0.8474938197709587,-0.19210884136185236,1.2171485211878732,3.279425466423304,-62.233755418743,0.3276924892045532,3,0.6232881546020508,0.7264018058776855,2.1595304012298584,2.242344856262207,1.5895414352416992,3,0.19877543588871704,-1.8202134680594433,8.813962936401367,1.7725344890670285,9.077225685119627,-1.207732319201844,9.168135643005373,0.19877543588871704 392,2006-03-10,8.405991554260254,8.580339431762695,8.257798194885254,8.555432319641112,775921484.0,-0.01603511869830232,2.237472120382513,0.4842652426116271,36.2322737627397,51.03000704111321,0.7511994087570546,0.6181402091076613,1.8534211843115749,1.4296836936445132,24.298769451308903,0.3225412368774414,0.058552688731547065,-0.630300760269165,-1.3472341671450359,0.08663264660670578,-0.9887674637071004,-0.27183405683122963,1.327556603620561,11.475327514141817,-48.82163473174423,0.35846670343793585,3,0.6736011505126953,0.7851829528808594,2.2066051959991455,2.336617946624756,1.6622705459594727,4,0.20343711103782103,-1.2131250730843313,8.54297924041748,-1.8202134680594433,8.813962936401367,1.7725344890670285,9.077225685119627,0.20343711103782103 393,2006-03-13,8.39503288269043,8.62018871307373,8.354933738708496,8.491421699523926,547741403.0,-0.0013036738734611975,-2.004239462101369,0.6449968091895418,36.78984956391591,49.8093134532436,0.6190690776656638,0.6102683524218229,1.830851950016882,1.4680179268638867,23.524623104380897,0.2652549743652344,0.05149388517222775,-0.609441184997559,-1.3816438933447994,0.16276152334968153,-0.9955425391711792,-0.2233398308239387,1.279485276670563,14.932152051626076,-41.03629008552375,0.38610135417362035,3,0.5562906265258789,0.6845598220825195,2.2175638675689697,2.34757661819458,1.8291444778442383,0,0.23532909303030958,2.237472120382513,8.405991554260254,-1.2131250730843313,8.54297924041748,-1.8202134680594433,8.813962936401367,0.23532909303030958 394,2006-03-14,8.746216773986816,8.77635383605957,8.28444766998291,8.397026062011719,740794310.0,0.041832342553474344,1.4026784362590397,-3.6227305557479395,44.25743625562442,49.369100897654064,0.24936216505491515,0.28437492439928214,1.4547808857902016,1.1472136540086062,22.22317259074127,0.49190616607666016,0.029078824877414533,-0.26505680084228445,-1.0249393375816194,0.4948257358970505,-0.644998069211951,0.11488446752738213,0.8716325867951475,68.85525371135711,14.960380210801269,0.3799412683696671,3,0.2051067352294922,0.3333759307861328,1.6802022457122803,1.8102149963378906,1.5900402069091797,1,0.16659075770087095,-2.004239462101369,8.39503288269043,2.237472120382513,8.405991554260254,-1.2131250730843313,8.54297924041748,0.16659075770087095 395,2006-03-15,8.580339431762695,8.774611473083496,8.48145866394043,8.736502647399902,512666424.0,-0.018965610676089928,1.5230373990946735,-0.44721468894150807,35.877177184820255,46.991618314796185,0.3754608797316852,0.4770242962538944,1.597577960296384,1.3406589961539446,20.92785109817899,0.2931528091430664,-0.04234206242625227,-0.4324036598205563,-1.188642887033426,0.32383556739231345,-0.8105232734269912,-0.05428404621412142,0.9831078823834005,47.99857512457016,-1.1076881789465816,0.37811961360643465,3,0.3709840774536133,0.4992532730102539,1.8460795879364014,1.9760923385620117,2.306354522705078,2,0.18708260337898563,1.4026784362590397,8.746216773986816,-2.004239462101369,8.39503288269043,2.237472120382513,8.405991554260254,0.18708260337898563 396,2006-03-16,8.437623977661133,8.686191558837889,8.41595458984375,8.682704925537111,402169802.0,-0.016632844800201996,1.1442765363340028,1.569389736731228,34.41210098575448,44.53523351054172,0.41465867938830847,0.6457671013581319,1.6987230380200646,1.5125797376977133,19.455770370240163,0.27023696899413885,-0.054589914414290064,-0.570623445510865,-1.3399632254227463,0.19871633440101633,-0.9552933354668056,-0.18595355555492432,1.0735973717145288,34.678203937507476,-10.303129744599772,0.3846698899559403,3,0.4658784866333008,0.6419687271118164,1.7853078842163086,2.003988265991211,2.5337533950805664,3,0.18711804138800958,1.5230373990946735,8.580339431762695,1.4026784362590397,8.746216773986816,-2.004239462101369,8.39503288269043,0.18711804138800958 397,2006-03-17,8.463027954101562,8.512593269348145,8.341981887817383,8.438370704650879,343350155.0,0.003010797412599464,1.7565118912797282,-0.10060859346423467,27.405091757318118,40.91930227324367,0.2674880642346871,0.5987447261037193,1.623149415523729,1.5022301148209465,19.349222535769826,0.17061138153076172,-0.07452749265425318,-0.5120064258575443,-1.3162686050833106,0.29225575336822196,-0.9141375154704274,-0.10987533624466117,0.9980564690944824,36.3037295391052,-2.222104115023285,0.4021310896128831,3,0.25429773330688477,0.6165647506713867,1.6493809223175049,1.8704895973205566,2.1760940551757812,4,0.1972689598347015,1.1442765363340028,8.437623977661133,1.5230373990946735,8.580339431762695,1.4026784362590397,8.746216773986816,0.1972689598347015 398,2006-03-20,8.672244071960451,8.71956729888916,8.506614685058594,8.52653980255127,417864410.0,0.02472118950729607,-1.295310636898154,5.909185844130801,42.20759107557959,39.022398378436336,-0.021755520115227966,0.36806881940666436,1.3603427121534892,1.305958002965241,19.342961320635304,0.25653934478759766,-0.1500910576220047,-0.2771862506866434,-1.0859861169031149,0.5316136155298281,-0.6815861837948791,0.12721368242159237,0.7407089021031616,78.83544235082945,38.925534091438394,0.40439993310823574,3,-0.05977535247802912,0.4073486328124982,1.4401648044586164,1.6612734794616681,1.937238693237303,0,0.1609754080576391,1.7565118912797282,8.463027954101562,1.1442765363340028,8.437623977661133,1.5230373990946735,8.580339431762695,0.1609754080576391 399,2006-03-21,8.466265678405763,8.758669853210451,8.445344924926758,8.717574119567871,394717975.0,-0.023751452547405516,-1.1376427339861535,-1.7247843332329393,37.39357545346112,37.104283998949136,0.09883813675547337,0.549925844713476,1.4976537413097848,1.5245060245396278,19.459570653898687,0.3133249282836932,-0.23856481434958354,-0.4499516010284399,-1.2816697870825386,0.38176658502565886,-0.8658106940554902,-0.03409250800138963,0.900481104490714,28.727529235415766,-10.159361690707833,0.4158590930270497,3,0.12752294540405096,0.6133270263671857,1.6270897388458234,1.8481984138488752,1.9952726364135724,1,0.2076371978985576,-1.295310636898154,8.672244071960451,1.7565118912797282,8.463027954101562,1.1442765363340028,8.437623977661133,0.2076371978985576 400,2006-03-22,8.473737716674805,8.570376396179201,8.405991554260254,8.462032318115233,304978867.0,0.0008825660040530092,-1.6559322033898591,-0.04657781690676069,29.256834137452614,35.98132557518513,0.04249910412237412,0.5195197562013494,1.4191897629229864,1.5263824063075422,19.554063980001448,0.1643848419189471,-0.32672092520408924,-0.41100997924804616,-1.2603914574428075,0.4383714989467151,-0.8357007183454268,0.013680759849334478,0.8486511227012237,31.619782619143937,-3.888459284517797,0.42469073909738075,3,0.04333829879760742,0.6058549880981445,1.2734150886535645,1.7006263732910138,1.9357452392578125,2,0.2197990221665802,-1.1376427339861535,8.466265678405763,-1.295310636898154,8.672244071960451,1.7565118912797282,8.463027954101562,0.2197990221665802 401,2006-03-23,8.515332221984862,8.611472129821777,8.473239898681639,8.526788711547853,298502683.0,0.004908637333464583,-1.8906438521442754,-0.9787355385368993,29.208196424254353,35.20087253757565,-0.003832590739508035,0.4289462263785051,1.3033265520155108,1.4954195760418116,20.36651851761574,0.1382322311401385,-0.41233588099129115,-0.3243593215942404,-1.150260547447397,0.5015419042589162,-0.7373099345208178,0.08859129133233701,0.7644729916115356,41.601953635487085,9.685565942938428,0.41295061292657825,3,0.01506853103637873,0.5642604827880877,1.2318205833435076,1.659031867980957,1.4199275970459002,3,0.2784814110200582,-1.6559322033898591,8.473737716674805,-1.1376427339861535,8.466265678405763,-1.295310636898154,8.672244071960451,0.2784814110200582 402,2006-03-24,9.11085033416748,9.217700004577637,9.02890682220459,9.181086540222168,609500025.0,0.06993480661213813,1.631940012763242,6.130691750601612,48.86251221415096,36.54227949871288,-0.5463012217416239,-0.1995580381576545,0.6374269481199697,0.9120718019122709,20.66301929752255,0.7023677825927752,-0.4536203580262068,0.28560461997985875,-0.508545702006769,1.0797549419664865,-0.1114705410134551,0.6826797809731726,0.12807459868047033,86.8364472036262,54.85974106091534,0.3970751609933141,3,-0.35977649688720703,-0.03125762939453125,0.5072860717773438,1.012953281402588,0.7222929000854492,4,0.20421003203146437,-1.8906438521442754,8.515332221984862,-1.6559322033898591,8.473737716674805,-1.1376427339861535,8.466265678405763,0.20421003203146437 403,2006-03-27,9.20773696899414,9.258049011230467,9.090925216674805,9.142979621887207,282001062.0,0.010634203315064372,1.021070841622719,-0.9219938083858353,52.585365558761744,37.46760497683925,-0.5763965952100474,-0.35524408989733125,0.47625704399331426,0.8224867589010181,21.621347720357058,0.1671237945556623,-0.41795577911528525,0.4082571983337395,-0.2910151825975529,1.107529579265032,0.058621007868092434,0.7578933887993866,-0.9499387741088867,94.09522892796123,58.30100930226164,0.3496361904656464,3,-0.40772151947021484,-0.1281442642211914,0.38549256324768066,0.9160666465759277,0.609715461730957,0,0.1554545970528054,1.631940012763242,9.11085033416748,-1.8906438521442754,8.515332221984862,-1.6559322033898591,8.473737716674805,0.1554545970528054 404,2006-03-28,9.39478588104248,9.411224365234377,9.244599342346193,9.258049011230467,359173242.0,0.02031431965076802,-1.0365299997086435,2.11152673666851,61.86405977096938,40.355036375300266,-0.7395417150372641,-0.541453205284327,0.22366928397896046,0.6410219619622914,20.900194125296917,0.20348739624023615,-0.35102143602550306,0.5771491527557373,-0.16504648247187603,1.3193447879833506,0.20605133514193064,0.948246970369544,-1.116982669830323,98.36470875080504,56.7487102125198,0.37109781761380645,3,-0.5181827545166016,-0.31519317626953125,0.15909123420715332,0.7290177345275879,0.43711185455322266,1,0.1292947917638423,1.021070841622719,9.20773696899414,1.631940012763242,9.11085033416748,-1.8906438521442754,8.515332221984862,0.1292947917638423 405,2006-03-29,9.837626457214355,9.937750816345217,9.452320098876953,9.463029861450195,763952790.0,0.04713684609518065,-1.4515704883528926,2.7395434477852048,74.71000416464017,44.83258117295423,-1.1010699152382522,-0.9750853615749016,-0.28160605326059596,0.20627798114006524,20.511932814251587,0.5429649353027362,-0.2682682868796977,0.9824056148529046,0.11708583062089417,1.847725399084914,0.5497457227368994,1.4150655069689098,-1.5144863998413083,93.16329035698855,44.76892805287439,0.43265989211600486,3,-0.6977601051330566,-0.7398519515991211,-0.3733510971069336,0.2861771583557129,-0.016936302185058594,2,0.06342097459366736,-1.0365299997086435,9.39478588104248,1.021070841622719,9.20773696899414,1.631940012763242,9.11085033416748,0.06342097459366736 406,2006-03-30,9.674736976623537,9.800764083862305,9.554437637329102,9.693416595458984,590673723.0,-0.016557802972013147,1.1109962363767873,-0.04986595993308979,73.97855012948368,50.007409880972624,-0.8317039832861433,-0.8312971370699831,-0.16650617570169324,0.37390557964339344,20.752028596042194,0.2831888198852539,-0.2333523905527155,0.8045845985412612,-0.10761610896713059,1.716785306049653,0.3484842447870644,1.260684952295458,-1.2547202737121594,71.06061750780704,17.25283925589691,0.45610035375419594,3,-0.5028657913208026,-0.5769624710083026,-0.21046161651611506,0.4490666389465314,0.1579084396362287,3,0.07594480150565341,-1.4515704883528926,9.837626457214355,-1.0365299997086435,9.39478588104248,1.021070841622719,9.20773696899414,0.07594480150565341 407,2006-03-31,9.713590621948242,9.76016616821289,9.564897537231444,9.682209014892578,1466331647.0,0.004015989831928746,2.1360218100504182,-1.6799918313168494,74.65995991932502,53.61322864138877,-0.7537779527816646,-0.892735583965413,-0.24689042084261636,0.3382824281315884,21.331130445301287,0.1952686309814471,-0.1500907339981712,0.8287184715271003,-0.12914425519713113,1.7865811982513318,0.3497871081649855,1.3076498348892152,-1.2025098722308343,73.5293554559264,14.192531002536192,0.4789313633621156,3,-0.5417194366455078,-0.6158161163330078,-0.2848069667816162,0.41021299362182617,0.4682455062866211,4,0.022820520825908464,1.1109962363767873,9.674736976623537,-1.4515704883528926,9.837626457214355,-1.0365299997086435,9.39478588104248,0.022820520825908464 408,2006-04-03,9.7061185836792,9.775110244750977,9.662034034729004,9.701885223388672,326125835.0,-0.0007692354516319888,-1.6943519707315964,0.1348994104418647,70.60080935332786,57.30292129692953,-0.6528860164483401,-0.8884436522946437,-0.2521913767691224,0.3471449564225626,21.603749353536827,0.11307621002197266,-0.04023777678570184,0.7943472862243652,-0.22523632136528704,1.8139308938140175,0.2845554824295391,1.3041390900191914,-1.1094376299641233,66.58273965289962,8.100874490712357,0.5097918037948262,4,-0.5342473983764648,-0.6083440780639648,-0.29682445526123047,0.41768503189086914,0.33076000213623047,0,0.013087069715727706,2.1360218100504182,9.713590621948242,1.1109962363767873,9.674736976623537,-1.4515704883528926,9.837626457214355,0.013087069715727706 409,2006-04-04,10.070752143859863,10.084699630737305,9.667264938354492,9.711099624633787,630984252.0,0.03756739185051727,1.1542376092899873,84.95674701509391,79.4719970852574,62.88238384668562,-0.8560066171106939,-1.2383174970862498,-0.6481385740312167,-0.011923526254699723,21.755927231658177,0.4174346923828125,0.10574113561858844,1.1093045234680172,-0.03357942678899839,2.252188473725032,0.5378625483395094,1.680746498596525,-1.3936069983869785,97.79444365689535,36.41732914901942,0.5714419751285075,4,-0.7917823791503906,-0.899503231048584,-0.5963273048400879,0.05305147171020508,-0.43188095092773615,1,-0.025152015412195694,-1.6943519707315964,9.7061185836792,2.1360218100504182,9.713590621948242,1.1109962363767873,9.674736976623537,-0.025152015412195694 410,2006-04-05,10.161662101745604,10.325547218322754,10.032894134521484,10.166892051696776,538430634.0,0.009027126930253093,-1.2274815809531023,-0.014541674732116506,84.80489421172753,69.05979471196041,-0.7624888790427757,-1.289181358177613,-0.7824210592829282,-0.09240813215130927,21.783018349028886,0.29265308380126953,0.19313546965550366,1.1328295230865457,-0.12643685524336945,2.392095901416461,0.5031963339215881,1.7624627122515033,-1.3719125974515656,78.74684472653449,13.414481950381486,0.6296331891649576,4,-0.4844350814819318,-0.8699893951415998,-0.6508734226226789,-0.03785848617553533,-0.8433389663696271,2,-0.03245181377299022,1.1542376092899873,10.070752143859863,-1.6943519707315964,9.7061185836792,2.1360218100504182,9.713590621948242,-0.03245181377299022 411,2006-04-06,10.241113662719727,10.308610916137695,10.097901344299316,10.12430191040039,345229172.0,0.007818756437539376,-1.484593932033376,-22.335156819839533,85.12940422805899,73.08944938017241,-0.6385438469461509,-1.3016249717276551,-0.8971627067433658,-0.16561886228758382,21.49247735742391,0.2107095718383789,0.3250781961739868,1.127374362945556,-0.2198809396872594,2.4746296655783713,0.45374671162914915,1.8010020142619627,-1.2977843870228174,88.89981055643253,19.073657459035758,0.6736276513164074,4,-0.5328774452209473,-0.9494409561157227,-0.7260909080505371,-0.1173100471496582,-0.8712348937988281,3,-0.04105251846006541,-1.2274815809531023,10.161662101745604,1.1542376092899873,10.070752143859863,-1.6943519707315964,9.7061185836792,-0.04105251846006541 412,2006-04-07,10.116082191467283,10.282708168029783,10.062782287597656,10.271748542785645,282089392.0,-0.012208776835237134,1.4768435976199465,-1.3326257694757104,79.50726312121259,76.08077133155584,-0.39775272094487235,-1.0982149594675743,-0.8106215058133888,-0.03473188076606881,20.815140856655123,0.21992588043212713,0.4847867653764002,0.9168383598327612,-0.4580701685403792,2.2917468882059016,0.229384095646191,1.6042926240193314,-1.03453112150779,68.43091711894003,-0.24506201935442107,0.6874542641865703,4,-0.3310089111328107,-0.8244094848632795,-0.6010594367980939,0.0077214241027849795,-0.8682451248168928,4,-0.02801843340563115,-1.484593932033376,10.241113662719727,-1.2274815809531023,10.161662101745604,1.1542376092899873,10.070752143859863,-0.02801843340563115 413,2006-04-10,10.370628356933594,10.390304565429688,10.093417167663574,10.138997077941896,374201361.0,0.025162524448547385,1.19118273288122,-1.4879983826304026,88.161306979601,79.00268768807047,-0.5252288287266857,-1.2618620262845432,-1.1008673831652622,-0.2844957197949931,20.272130115202422,0.2968873977661133,0.6631233537189747,1.0726047515869137,-0.3423165981658052,2.4875261013396335,0.3651440767105534,1.780065426463274,-1.164677672137774,97.27868186482573,22.576687240451434,0.7074606748763598,4,-0.44931602478027344,-1.046576976776123,-0.9442732334136963,-0.2468247413635254,-1.0430908203125,0,-0.018204512031569253,1.4768435976199465,10.116082191467283,-1.484593932033376,10.241113662719727,-1.2274815809531023,10.161662101745604,-0.018204512031569253 414,2006-04-11,10.203255653381348,10.438373565673828,10.117576599121094,10.371624946594238,445953300.0,-0.01613910920261108,1.1254225507850757,-0.7268849610717973,82.57035417477096,79.87605991141832,-0.2582747563746981,-1.0326808529632316,-0.9665197626815925,-0.11160705629645307,20.128870511837547,0.3207969665527344,0.753179218675136,0.8323801040649421,-0.612634387961025,2.277394596090909,0.10987285805195768,1.5548873500779266,-0.8551825029094644,42.01483620900521,-36.56137792153706,0.7225072460129837,4,-0.2068500518798828,-0.8551697731018066,-0.7793288230895996,-0.0794520378112793,-0.963139533996582,1,-0.016306272548486156,1.19118273288122,10.370628356933594,1.4768435976199465,10.116082191467283,-1.484593932033376,10.241113662719727,-0.016306272548486156 415,2006-04-12,10.185571670532227,10.244850158691406,10.091922760009766,10.186817169189453,241582128.0,-0.0017331706123878687,1.6072026664498822,0.007397421664363232,81.73985818512776,80.73842747315656,-0.20790805385968092,-0.9365902627654563,-0.9874363749418738,-0.09058157222746388,19.94565789058744,0.15292739868164062,0.8326548492411874,0.7344345092773441,-0.7040048189737202,2.1728738375284085,0.015214845151811929,1.4536541734028763,-0.6848564619320712,32.69228816055414,-48.47230175351116,0.7192196641255324,4,-0.18393611907958984,-0.8374857902526855,-0.7616448402404785,-0.0617680549621582,-0.9696159362792969,2,-0.053674010186561594,1.1254225507850757,10.203255653381348,1.19118273288122,10.370628356933594,1.4768435976199465,10.116082191467283,-0.053674010186561594 416,2006-04-13,10.01645565032959,10.205745697021484,9.97511100769043,10.17760181427002,263098475.0,-0.016603488313955417,1.1214231828628571,129.38284839203675,70.53772026884283,80.2804008453252,0.016515054912844107,-0.6778828469442466,-0.8348872395576628,0.07881873208671841,19.501668272959083,0.2306346893310547,0.873160362864537,0.48637690544128453,-0.8898117389310798,1.8625655498136489,-0.20171741674489674,1.1744712276274658,-0.3844682717391201,8.924667432467484,-68.5679511931482,0.688094322186182,4,0.03374814987182617,-0.6683697700500488,-0.5925288200378418,0.10734796524047852,-0.7773361206054705,3,-0.06969855798549274,1.6072026664498822,10.185571670532227,1.1254225507850757,10.203255653381348,1.19118273288122,10.370628356933594,-0.06969855798549274 417,2006-04-17,10.13252067565918,10.273990631103516,9.9835786819458,10.048584938049316,331618345.0,0.011587434655667916,-1.7147868646390985,-0.5208671156509286,70.79179431410017,80.30162139652214,-0.037856391639055076,-0.6982609206259198,-0.9619031633899198,-0.0349957086101238,18.966415026414275,0.29041194915771484,0.8419578426305581,0.5189672946929935,-0.7853559394413754,1.8232905288273624,-0.13319432237419093,1.171128911760178,-0.3876392308770402,33.97849993618326,-39.7032305188041,0.6521616170671846,4,-0.07970142364501953,-0.7844347953796387,-0.914696455001831,-0.008717060089111328,-0.7780838012695312,0,-0.07526675060928678,1.1214231828628571,10.01645565032959,1.6072026664498822,10.185571670532227,1.1254225507850757,10.203255653381348,-0.07526675060928678 418,2006-04-18,10.068262100219727,10.207489967346193,10.000017166137695,10.16016674041748,326724069.0,-0.0063418153780646636,1.2243000209597288,-1.0949405201504323,66.0265642212266,78.80768441162982,0.09294907613170444,-0.5523742308248494,-0.8979333894376325,0.027523794239392885,18.982644995277926,0.20747280120849787,0.8239820006758869,0.3849078178405758,-0.8551460186920092,1.6249616543731609,-0.2351191004257167,1.0049347361068683,-0.22629175851275107,20.10762383534459,-48.367760918203224,0.6200269182662926,4,0.13848018646240234,-0.7068514823913574,-0.9328784942626953,-0.022665023803710938,-0.5726041793823242,1,-0.08148626102526979,-1.7147868646390985,10.13252067565918,1.1214231828628571,10.01645565032959,1.6072026664498822,10.185571670532227,-0.08148626102526979 419,2006-04-19,10.224177360534668,10.30238437652588,10.130278587341307,10.275733947753906,272284779.0,0.015485816595054658,2.282662276832364,0.5609791530471417,60.65348420827976,76.12419441124673,-0.043487258995972056,-0.600633357147224,-1.055182100228297,-0.1320691261949669,18.96557786331953,0.23412227630615412,0.8057430213721481,0.4529274940490726,-0.6673080512910552,1.5731630393892004,-0.10719027862099217,1.0130452667191374,-0.2987105674723338,76.10345862558276,10.30681815330611,0.560117772670064,4,-0.017435073852539062,-0.8627667427062988,-1.208719253540039,-0.17858028411865234,-0.6851816177368164,2,-0.08769799195528483,1.2243000209597288,10.068262100219727,-1.7147868646390985,10.13252067565918,1.1214231828628571,10.01645565032959,-0.08769799195528483 420,2006-04-20,10.336256980895996,10.361164093017578,10.166892051696776,10.2368803024292,492699864.0,0.010962214015765692,1.604341656119381,-1.9275263128687963,68.757057685901,74.3050447954514,-0.14326157620923397,-0.5966118993639196,-1.1535257953508946,-0.24975322485794038,18.9219530442439,0.19427204132080256,0.8159583094357892,0.4718811511993408,-0.49310074946589744,1.436863051864579,-0.010609799133279196,0.9543721015319608,-0.3389832396680532,93.54826756520407,27.243587802323034,0.4824909503326195,4,-0.1295146942138672,-0.9460792541503906,-1.3207988739013672,-0.29065990447998047,-0.8381080627441406,3,-0.10604814330150403,2.282662276832364,10.224177360534668,1.2243000209597288,10.068262100219727,-1.7147868646390985,10.13252067565918,-0.10604814330150403 421,2006-04-21,10.886693954467773,11.225921630859377,10.863531112670898,11.180591583251953,905433112.0,0.05325302714407387,-1.1303097407147966,-2.95741046408967,75.78279777420241,73.89121531245027,-0.6621217723532933,-1.0121783061710907,-1.68447891687895,-0.8049414923348017,19.519440122688874,0.8896646499633807,0.7817910190006074,0.9037500381469723,0.06179733347227767,1.745702742821667,0.4827736858096259,1.3247263904843187,-0.8276662378174073,72.69452233875866,7.002006510408634,0.4209763523373473,4,-0.2861776351928711,-1.1027421951293945,-1.8712358474731445,-0.8410968780517578,-1.6229171752929688,4,-0.15346607769103238,1.604341656119381,10.336256980895996,2.282662276832364,10.224177360534668,1.2243000209597288,10.068262100219727,-0.15346607769103238 422,2006-04-24,10.9713773727417,11.075984001159668,10.872247695922852,10.943979263305664,354780840.0,0.007778616596379351,-1.3848158918514633,-0.09322330890990155,76.89540082807471,72.63944796228068,-0.6847293832926447,-1.0016859064689072,-1.740014450848058,-0.891887906914361,21.753315924347365,0.2037363052368164,0.7290419400829933,0.8954071044921879,0.048048840114468305,1.7427653688699074,0.47172797230332897,1.3190862366810467,-0.8044853210449237,79.23620759669335,13.092171466186542,0.4236791321888595,4,-0.3708610534667969,-1.1874256134033203,-1.9798297882080078,-0.9257802963256836,-1.7105894088745117,0,-0.15788882144564276,-1.1303097407147966,10.886693954467773,1.604341656119381,10.336256980895996,2.282662276832364,10.224177360534668,-0.15788882144564276 423,2006-04-25,10.639122009277344,10.98482608795166,10.610230445861816,10.949707984924316,384194678.0,-0.030283833303359042,-1.0338059819345886,-11.336036757283582,62.250374410121616,70.3816724328752,-0.3468588800308474,-0.5867810211814515,-1.3849543446006862,-0.5559206500774287,23.860502157643356,0.37459564208984375,0.6582046487316653,0.4915824890136715,-0.2859228061185153,1.2690877841458583,0.10282984144757812,0.8803351365797649,-0.30278522491455284,46.44244536999562,-15.049557764661195,0.3887526475660934,4,-0.038605690002441406,-0.8231654167175293,-1.7406628131866455,-0.5935249328613281,-1.1093416213989258,1,-0.1207510482319355,-1.3848158918514633,10.9713773727417,-1.1303097407147966,10.886693954467773,1.604341656119381,10.336256980895996,-0.1207510482319355 424,2006-04-26,10.609482765197754,10.71085262298584,10.548710823059082,10.653568267822266,292203159.0,-0.002785873125032756,1.043964631133499,0.1419429918967799,59.91396164080929,67.95657281683982,-0.28333182930374257,-0.48641239071508124,-1.3188069004095233,-0.5232490027875762,25.898059206592585,0.1621417999267578,0.616006346020459,0.40120840072631836,-0.31615855271323845,1.1185753541658752,0.04252492400654084,0.7598918774460959,-0.13081240539550976,41.79210120372133,-16.793659726639177,0.35868347671977824,4,-0.008966445922851562,-0.7935261726379395,-1.7634520530700684,-0.5638856887817383,-1.1589059829711914,2,-0.10498389686008325,-1.0338059819345886,10.639122009277344,-1.3848158918514633,10.9713773727417,-1.1303097407147966,10.886693954467773,-0.10498389686008325 425,2006-04-27,10.461538314819336,10.632895469665527,10.445596694946287,10.533268928527832,334766100.0,-0.013944548820392977,-2.615323018583028,1.6270794124645769,54.736183365531915,66.20084649424972,-0.10295122146859903,-0.30496514687547815,-1.1334096728793597,-0.3767524368535522,26.85294726614193,0.18729877471924006,0.5209638907106182,0.22206835746765208,-0.48156467339173403,0.9257013883270382,-0.12974815796204098,0.5738848728973451,0.7643833160400408,2.042946359825695,-50.53096602857177,0.3518165154296932,4,0.14321184158325195,-0.6455817222595215,-1.624847650527954,-0.4159412384033203,-1.1354942321777344,3,-0.08818421767998041,1.043964631133499,10.609482765197754,-1.0338059819345886,10.639122009277344,-1.3848158918514633,10.9713773727417,-0.08818421767998041 426,2006-04-28,10.409482955932617,10.60350513458252,10.36863613128662,10.426668167114258,297964674.0,-0.004975879963368235,-3.7506413842324227,0.23957987103636244,56.508295801433896,64.61379110395346,0.011977584204998948,-0.20558243483575112,-1.042979483352287,-0.32789802111510724,27.76512782850772,0.2348690032959002,0.44517239324699,0.1332756996154778,-0.5212166062395962,0.7877680054705518,-0.1939704533120583,0.4605218525430139,0.8008321762084982,5.774644469252287,-42.94309169509171,0.327246152927537,4,0.20348644256591797,-0.5599021911621094,-1.6111485958099365,-0.36388587951660156,-0.696141242980957,4,-0.08754844420599872,-2.615323018583028,10.461538314819336,1.043964631133499,10.609482765197754,-1.0338059819345886,10.639122009277344,-0.08754844420599872 427,2006-05-01,9.935259819030762,10.446843147277832,9.926543235778807,10.422682762145996,416001453.0,-0.04555683878915273,-1.0611810041935774,28.362930077691455,41.200157446741244,61.85530146234398,0.5087803334218659,0.3015602402358901,-0.5544355648644128,0.1450467010626184,28.244076549444674,0.5202999114990252,0.3603850596960747,-0.3520308971405033,-0.9730591893324281,0.2689973950514215,-0.6625450432364666,-0.04151675104454,1.2413881530761746,0.8236534527662542,-40.02674035380643,0.3105141460959626,5,0.6409726142883301,0.1921544075012207,-1.130263090133667,0.1103372573852539,-0.3085927963256836,0,-0.06758585604069933,-3.7506413842324227,10.409482955932617,-2.615323018583028,10.461538314819336,1.043964631133499,10.609482765197754,-0.06758585604069933 428,2006-05-02,9.83314323425293,10.024675369262695,9.67374038696289,9.989557266235352,526136725.0,-0.010278199728831483,2.0967095851216024,0.32090001956564274,42.31645077920242,59.81785330355761,0.6414983449037805,0.43603696926879465,-0.4407282736017528,0.24579905128803148,28.484888622621074,0.3509349822998047,0.3315211678426362,-0.46049871444702184,-1.058679075954558,0.13768164706051422,-0.7595888952007908,-0.16140853369325292,1.2684984536743187,15.369874325396715,-24.28673594122276,0.29909018075376825,5,0.6166877746582031,0.32528018951416016,-0.9178099632263184,0.21245384216308594,-0.03736019134521307,1,-0.05820674597640263,-1.0611810041935774,9.935259819030762,-3.7506413842324227,10.409482955932617,-2.615323018583028,10.461538314819336,-0.05820674597640263 429,2006-05-03,9.817452430725098,10.000017166137695,9.735508918762207,9.871747970581056,324098263.0,-0.0015957057833932975,-1.4246506484367145,0.34712703948492707,42.351499597563105,56.8839024048534,0.6631670292690437,0.45511203592340266,-0.4116557593806647,0.26014778490800694,28.13426007626532,0.2645082473754883,0.2918209876393334,-0.4635245323181145,-1.0915561009073098,0.16450703627108076,-0.7775403166127113,-0.14950874802351777,1.1699571531250026,14.983191597886943,-24.498734384337766,0.31401578429459753,5,0.6323785781860352,0.4178080558776873,-0.8776483535766602,0.22814464569091797,-0.18929100036621094,2,-0.029302107127748278,2.0967095851216024,9.83314323425293,-1.0611810041935774,9.935259819030762,-3.7506413842324227,10.409482955932617,-0.029302107127748278 430,2006-05-04,9.831897735595703,9.934513092041016,9.768634796142578,9.838871002197266,186777474.0,0.0014713903604357537,-1.4850840096010973,0.12843166529077618,45.90200801035748,53.56381465331508,0.6365999092054224,0.4371055311828016,-0.41139236862146333,0.2418736670710011,27.342548893724896,0.1658782958984375,0.2723287880526293,-0.43259100914001536,-1.0904201714892405,0.2252381532092098,-0.7615055903146271,-0.10367642796540366,1.050418312503421,17.010469480341644,-25.248800462709728,0.32891458117461225,5,0.5429644584655762,0.5072231292724609,-0.8537998199462891,0.2122049331665039,-0.32901668548583984,3,-0.038784064239052674,-1.4246506484367145,9.817452430725098,2.0967095851216024,9.83314323425293,-1.0611810041935774,9.935259819030762,-0.038784064239052674 431,2006-05-05,9.820690155029297,9.979594230651855,9.757925033569336,9.902881622314453,243509324.0,-0.0011399203762900711,-1.134290121756377,11.786652078774617,42.737830939543585,49.768529110144954,0.5371834000467999,0.43763906625701665,-0.39540403911060196,0.2497250257130652,26.551129181175458,0.22166919708251953,0.2583800794626647,-0.4227774143218994,-1.109966077599406,0.2644112489556072,-0.7663717459606527,-0.07918308268314611,0.9649398401789284,19.00779244489346,-23.295175098542295,0.3435943316387536,5,0.5085930824279785,0.5694894790649414,-0.7018697261810303,0.16002511978149414,-0.19377422332763672,4,-0.050367750593819594,-1.4850840096010973,9.831897735595703,-1.4246506484367145,9.817452430725098,2.0967095851216024,9.83314323425293,-0.050367750593819594 432,2006-05-08,9.832645416259766,9.890926361083984,9.714836120605467,9.840864181518556,205511431.0,0.001217354487489386,2.250602961111242,0.09999535876731021,44.37574610794582,47.782459298792084,0.38745734999114134,0.42515879259508793,-0.40180306392031717,0.23309289214528306,25.785238924420906,0.1760902404785174,0.21770003251093684,-0.3966503143310547,-1.10622620198974,0.3129255733276306,-0.7514382581603964,-0.04186237050171293,0.8640334102888332,45.28047567544065,0.16292611396273315,0.35478794382934237,5,0.3596510887145996,0.5627641677856445,-0.6978225708007812,0.1480698585510254,-0.25878047943115234,0,-0.012133428823825843,-1.134290121756377,9.820690155029297,-1.4850840096010973,9.831897735595703,-1.4246506484367145,9.817452430725098,-0.012133428823825843 433,2006-05-09,10.181836128234863,10.186817169189453,9.80699062347412,9.85555934906006,366994449.0,0.03551340429683947,1.2592661924372999,-39.699002088642864,49.074680020774785,46.5780946743438,-0.03734848050607731,0.06440090968129297,-0.7516875179502307,-0.12073238547511522,25.056388592658752,0.3798265457153338,0.10696807687395804,-0.03801999092102015,-0.7446965109710177,0.6686565291289774,-0.39135825094601984,0.31531826910397953,0.433007623146878,98.9446523394247,55.36115891194716,0.35333826002499913,5,-0.028518199920654297,0.26214170455932617,-1.047013282775879,-0.3572854995727539,-0.44333839416503906,1,-0.054525441044004475,2.250602961111242,9.832645416259766,-1.134290121756377,9.820690155029297,-1.4850840096010973,9.831897735595703,-0.054525441044004475 434,2006-05-10,10.03687858581543,10.254314422607422,10.008983612060547,10.169631958007812,248415646.0,-0.014236876393783016,-1.6023813618476292,-0.4068734910530061,43.550108340247135,45.33519744931216,0.019940321037356767,0.2068606564219415,-0.5868328479833593,0.0181160370600022,24.25750052871881,0.245330810546875,-0.02908302382159178,-0.17465867996215856,-0.886059333937741,0.5367419740134238,-0.5303590069499506,0.18104164702563352,0.5026768964128028,59.69516549875916,21.505242144154487,0.35570032698779164,5,0.10174417495727539,0.4097146987915039,-0.9020557403564453,-0.25130701065063477,-0.3058528900146502,2,-0.024020968356480932,1.2592661924372999,10.181836128234863,2.250602961111242,9.832645416259766,-1.134290121756377,9.820690155029297,-0.024020968356480932 435,2006-05-11,9.638871192932127,10.079968452453613,9.588560104370117,10.04783821105957,357045296.0,-0.039654499103514596,1.0768376610944852,3.080652576830806,21.226738936439787,41.415024464312815,0.3229410107845183,0.5921715488314181,-0.1748934093828769,0.40621019933297475,23.180179403277148,0.4914083480834961,-0.11624623423129599,-0.5453310489654566,-1.3015348474506894,0.2108727495197762,-0.9234329482080721,-0.1672291497228411,0.8314190816748788,7.5570052170621915,-25.183201285545586,0.3781018992426161,5,0.3788304328918475,0.768369674682619,-0.41376185417175115,0.1467003822326678,0.028393745422365058,3,-0.0011111013269990977,-1.6023813618476292,10.03687858581543,1.2592661924372999,10.181836128234863,2.250602961111242,9.832645416259766,-0.0011111013269990977 436,2006-05-12,9.318323135375977,9.585820198059082,9.303876876831056,9.552694320678713,405016432.0,-0.03325576731341717,-1.141908046310131,0.5730808962929644,15.62205848811496,38.57301346890989,0.5279503838501398,0.904088661187167,0.14679492360766133,0.7118579763320234,22.708239214862182,0.33499431610107067,-0.21018668491494452,-0.8309724807739265,-1.6786936533689314,0.01674869182107841,-1.254833067071429,-0.40711189447642404,1.0637941222073408,1.519958739963252,-24.292095963453434,0.4238605862975026,5,0.4607725143432617,0.9465761184692401,0.16612672805786133,0.46724843978881836,0.3247814178466797,4,0.019805914868227026,1.0768376610944852,9.638871192932127,-1.6023813618476292,10.03687858581543,1.2592661924372999,10.181836128234863,0.019805914868227026 437,2006-05-15,9.369878768920898,9.468260765075684,9.17187213897705,9.363155364990234,344891912.0,0.005532715789732245,1.9130907523011453,-0.02868699034814998,20.11487903569872,36.10617216407615,0.4333307842924867,0.8352942799849536,0.09561305949623033,0.6477577444982323,22.166578952478766,0.2963886260986328,-0.28641609088415976,-0.7412847518920902,-1.6579866462633177,0.1754171424791373,-1.1996356990777048,-0.28293380470647556,0.8828496429721469,18.29258085518972,-4.707046586796302,0.4583509471856142,5,0.3432145118713379,0.8290181159973145,0.13007569313049316,0.4156928062438965,0.6458301544189453,0,0.02743228264951858,-1.141908046310131,9.318323135375977,1.0768376610944852,9.638871192932127,-1.6023813618476292,10.03687858581543,0.02743228264951858 438,2006-05-16,9.24783706665039,9.38631820678711,9.21271800994873,9.364648818969727,260617209.0,-0.013024896616091741,1.1679628416602155,-17.373900709219857,19.276108730446666,33.54223984550766,0.5180992177000334,0.9409640521938414,0.22471173966231817,0.754373722967868,21.595646696453542,0.1736001968383789,-0.3746282545459465,-0.8223052024841309,-1.8171829678101794,0.1725725628419177,-1.3197440851471551,-0.3248663198211066,0.8535714670344152,7.017919460662912,-13.042595005061894,0.4974388826630239,5,0.4652562141418457,0.9510598182678223,0.29053592681884766,0.5377345085144043,0.7135753631591797,1,0.03525449981747042,1.9130907523011453,9.369878768920898,-1.141908046310131,9.318323135375977,1.0768376610944852,9.638871192932127,0.03525449981747042 439,2006-05-17,9.327537536621094,9.46053981781006,9.220937728881836,9.230650901794434,427347823.0,0.0086182822422467,-3.1199544124037923,-0.8294254037196088,23.59959183347233,31.064193603631534,0.40409048642988843,0.8333728120695039,0.15607062165793906,0.6609104904197558,20.69908808251928,0.23960208892822443,-0.3860590306090348,-0.697772741317749,-1.7429622460078384,0.3474167633723404,-1.2203674936627937,-0.1751779889727043,0.6437359018046269,17.14194797775276,-4.982957387741923,0.5225947523450452,5,0.3855557441711426,0.8713593482971191,0.29514431953430176,0.2806987762451172,0.7561664581298828,2,0.04405880928757977,1.1679628416602155,9.24783706665039,1.9130907523011453,9.369878768920898,-1.141908046310131,9.318323135375977,0.04405880928757977 440,2006-05-18,9.240116119384766,9.50960636138916,9.233141899108887,9.434139251708984,234274840.0,-0.0093724004747342,-1.6586754954740135,-2.0025789178388274,23.21727346833218,28.895242773496932,0.4455993609820954,0.8795589974753959,0.2622506099558688,0.7316502765990691,19.56855441895143,0.27646446228027344,-0.3984895080094404,-0.730387115478516,-1.8208979570015718,0.3601237260445398,-1.2756425362400439,-0.1851316947169881,0.6192411371181414,16.486121606428664,-7.388614332138015,0.5452554207615276,5,0.4729771614074707,0.9587807655334473,0.4321296215057373,0.3632636070251465,0.8276481628417969,3,0.05312807437410205,-3.1199544124037923,9.327537536621094,1.1679628416602155,9.24783706665039,1.9130907523011453,9.369878768920898,0.05312807437410205 441,2006-05-19,9.21595573425293,9.327537536621094,8.980588912963867,9.297151565551758,457636930.0,-0.002614727436287323,3.8877095872742906,0.4184853132004247,29.246838922484883,27.214253086223497,0.41902170080199497,0.8138612247504504,0.3140115324726196,0.7392606128273584,17.10651642030518,0.34694862365722656,-0.41291994809470545,-0.671010589599609,-1.721237050340374,0.37921587114115596,-1.1961238199699924,-0.14589735922922564,0.5471536057963569,44.49131536013989,16.96957186100703,0.5251132303703827,5,0.40149593353271484,0.8872995376586914,0.4589049816131592,0.3874239921569824,0.8044853210449219,4,0.04897041794853485,-1.6586754954740135,9.240116119384766,-3.1199544124037923,9.327537536621094,1.1679628416602155,9.24783706665039,0.04897041794853485 442,2006-05-22,9.23911952972412,9.29092502593994,9.09715175628662,9.161909103393556,345466056.0,0.0025134447407442195,1.143255715830321,-0.9509161381253967,32.04331428920659,25.32187911604925,0.3383986141130695,0.6896243752401858,0.32370270122205547,0.702014905905946,14.51142682890386,0.1937732696533203,-0.44221843305581565,-0.5612339019775412,-1.5163152127585562,0.3938474088034738,-1.0387745573680487,-0.0836932465870337,0.3987865419915,48.8699602498577,18.99271145692739,0.47754065539050744,5,0.3783321380615252,0.8641357421875018,0.4600253105163592,0.3642601966857928,0.875717163085941,0,0.04372548944721788,3.8877095872742906,9.21595573425293,-1.6586754954740135,9.240116119384766,-3.1199544124037923,9.327537536621094,0.04372548944721788 443,2006-05-23,9.354436874389648,9.561161994934082,9.304125785827637,9.32031536102295,360666820.0,0.012481421448713892,-6.730335145057435,0.44192882993048066,36.79868875210116,24.57172138403303,0.10434501829110943,0.4986952035725203,0.243611001376264,0.5723279892156423,12.452234506149932,0.3220424652099627,-0.4631891640920056,-0.3816823005676273,-1.2696894755068353,0.5063248743715807,-0.8256858880372313,0.06232128690197669,-0.37384796142578125,64.39292020861566,31.283692583227726,0.4440035874696038,5,0.1758418083190918,0.7488183975219727,0.34601569175720215,-0.006350994110107422,1.0518083572387695,1,0.07069073829132466,1.143255715830321,9.23911952972412,3.8877095872742906,9.21595573425293,-1.6586754954740135,9.240116119384766,0.07069073829132466 444,2006-05-24,9.495657920837402,9.550203323364258,9.255558013916016,9.39852237701416,383584400.0,0.015096691371597748,1.8574943119809104,2.8467536823276225,41.05958384069727,26.775370817839416,-0.13602642621088812,0.2843283733849571,0.12866143855538503,0.4200135620674885,10.544773563989944,0.2946453094482422,-0.4893630491443801,-0.18477001190185582,-0.9766594104539408,0.6071193866502291,-0.5807147111778974,0.21117468737418577,-0.5034575462341309,88.7173422036056,51.35873703988053,0.3959446992760422,5,-0.21245336532592773,0.6075973510742188,0.2884185314178467,-0.14757204055786133,0.9484453201293945,2,0.049049208896848606,-6.730335145057435,9.354436874389648,1.143255715830321,9.23911952972412,3.8877095872742906,9.21595573425293,0.049049208896848606 445,2006-05-25,9.538995742797852,9.539244651794434,9.272993087768556,9.441611289978027,329012615.0,0.00456396200471243,4.440240848816667,1.0025624914092721,42.635742793260874,29.776891296188964,-0.21794020550086124,0.1774291401914816,0.11798789125137787,0.36782550944966275,8.899032977575065,0.26625156402587713,-0.5578469437458615,-0.09530506134033168,-0.7980796060535056,0.6074694833728422,-0.44669233369691774,0.2560822110162544,-0.5354161357879637,96.18200484579688,54.16809995095185,0.3513872723565865,5,-0.26812028884887695,0.5642595291137695,0.24508070945739746,-0.19090986251831055,1.0014963150024414,3,0.05710331219765896,1.8574943119809104,9.495657920837402,-6.730335145057435,9.354436874389648,1.143255715830321,9.23911952972412,0.05710331219765896 446,2006-05-26,9.498148918151855,9.610976219177246,9.465271949768066,9.577850341796877,147229793.0,-0.004282088570679576,-1.0034224795274094,-0.8184204083631382,41.38548437723348,32.140291889692826,-0.1664014470821673,0.15441750520722763,0.19629866301539423,0.3913938146908258,7.352174356890654,0.1457042694091797,-0.607305787933365,-0.09058518409728933,-0.6927026353930739,0.5115322671984952,-0.3916439097451807,0.21047354155060205,-0.48341766338348435,78.04166419195826,34.935620124541366,0.3010587256478919,5,-0.20236635208129883,0.6051063537597656,0.3003110885620117,-0.15006303787231445,0.9990053176879883,4,0.05997119743891566,4.440240848816667,9.538995742797852,1.8574943119809104,9.495657920837402,-6.730335145057435,9.354436874389648,0.05997119743891566 447,2006-05-30,9.263776779174805,9.489431381225586,9.251572608947754,9.421685218811037,173287097.0,-0.02467555952182887,-1.609291060976184,1.9812499252150595,24.87043061361618,32.76188321004499,0.05737047531063055,0.35405717805971904,0.46536477842311186,0.6029683181298005,7.314898218520013,0.24657630920410156,-0.5774787360317291,-0.2913831710815433,-0.8869922773131975,0.30422593515011087,-0.5891877241973695,0.006421382034282885,-0.22519572583007808,3.395672686553699,-31.298542345330066,0.29780455311582665,5,0.03200578689575195,0.7645096778869629,0.9284572601318359,0.47808313369750977,1.276466369628908,1,0.08167989084366178,-1.0034224795274094,9.498148918151855,4.440240848816667,9.538995742797852,1.8574943119809104,9.495657920837402,0.08167989084366178 448,2006-05-31,9.260787963867188,9.420937538146973,9.135258674621582,9.310103416442873,320448635.0,-0.0003226346423130799,1.1084579460631292,0.3123040965339885,26.966269236996183,33.135958477103195,0.06972153342126042,0.3288271493027217,0.496983461803687,0.5805245290594421,8.05152199467275,0.2856788635253906,-0.49758721224543123,-0.26575422286987305,-0.8601250299885965,0.32861658424885043,-0.5629396264292357,0.03143118068948958,-0.19931110388916018,26.38735751544627,-4.931895342279223,0.297185403559362,5,0.03499460220336914,0.7219195365905762,0.9314460754394531,0.48107194900512695,1.2112102508544922,2,0.09222203685853891,-1.609291060976184,9.263776779174805,-1.0034224795274094,9.498148918151855,4.440240848816667,9.538995742797852,0.09222203685853891 449,2006-06-01,9.529780387878418,9.538995742797852,9.255309104919434,9.303627967834473,252061259.0,0.02904638623200939,1.3197563790629485,-4.585832801531424,46.49376301160598,35.722235093022505,-0.18725797790566467,0.03918718339177474,0.26697722239322275,0.28167082036907587,8.683923074197935,0.28368663787841797,-0.4359416348936609,0.017621803283692117,-0.5608167615957047,0.5960603681630889,-0.2715974791560054,0.30684108572338964,-0.44632355353242126,82.9319241579228,46.599005604081555,0.28921928243969824,6,-0.23399782180786133,0.31594038009643555,0.6784560680389404,0.21207952499389648,0.8861780166625977,3,0.09197114813525364,1.1084579460631292,9.260787963867188,-1.609291060976184,9.263776779174805,-1.0034224795274094,9.498148918151855,0.09197114813525364 450,2006-06-02,9.450576782226562,9.640864372253418,9.401013374328613,9.634885787963867,256413512.0,-0.008311167983744983,1.4441399416909622,-0.8149769332624885,55.031244376592696,38.587169032367825,-0.0838820961126494,0.09313342848415473,0.3848095875199178,0.32975629252587346,9.229989328917277,0.2398509979248047,-0.3580071035541419,-0.04251575469970703,-0.6013862290240883,0.5163547196246743,-0.32195099186189857,0.2369194824624845,-0.3460191724873152,62.36442925423358,20.734478951971106,0.27943523716219076,6,-0.08156871795654297,0.35616540908813477,0.7576596736907959,0.29128313064575195,1.1237878799438477,4,0.1051286584548714,1.3197563790629485,9.529780387878418,1.1084579460631292,9.260787963867188,-1.609291060976184,9.263776779174805,0.1051286584548714 451,2006-06-05,9.326044082641602,9.500638961791992,9.31882095336914,9.369380950927734,223173385.0,-0.013177259172071465,-5.293117676184189,0.2351315830323602,48.420144498140495,40.40681683336048,0.06471426601162555,0.1883660493073016,0.5459794866899266,0.42099340496253745,9.765586204911425,0.18181800842285156,-0.2999060236277007,-0.1423161506652839,-0.6836494429675959,0.39901714163702806,-0.4129827968164399,0.12835049548587207,-0.1893080671515044,37.73403047347435,-6.565058768521624,0.2706666461511562,6,0.06201744079589844,0.4660029411315918,0.8843092918395996,0.4158158302307129,1.0662527084350586,0,0.13022112745736658,1.4441399416909622,9.450576782226562,1.3197563790629485,9.529780387878418,1.1084579460631292,9.260787963867188,0.13022112745736658 452,2006-06-06,9.71334171295166,9.713590621948242,9.372369766235352,9.37934398651123,411930250.0,0.04152860815133064,1.0402116643477863,-7.70701113507328,64.08437983854166,43.43856028740942,-0.2774138020938999,-0.21958608368335142,0.18137660204276074,0.001570602279590716,10.21118970014259,0.3875465393066406,-0.22008064574771424,0.250946664810181,-0.2759207000239243,0.7778140296442864,-0.012487017606872541,0.5143803472272346,-0.5463579960557645,99.95696087727254,48.83769066974067,0.2634336824170529,6,-0.28891706466674805,0.0003743171691894531,0.5179333686828613,0.028518199920654297,0.4692411422729492,1,0.08069442484897404,-5.293117676184189,9.326044082641602,1.4441399416909622,9.450576782226562,1.3197563790629485,9.529780387878418,0.08069442484897404 453,2006-06-07,9.626667022705078,9.834636688232422,9.626418113708496,9.794288635253906,357788070.0,-0.008923261716512143,-1.4770316417639517,-0.5018645316399313,59.01247253100893,45.43332569744405,-0.16546243738886623,-0.18618143461319825,0.28708336328240236,0.05847147356107918,9.949369450760674,0.20821857452392578,-0.16389517446322444,0.1920304298400879,-0.22156178547876948,0.6056226451589453,-0.014765677819340794,0.3988265374995166,-0.41595475340499455,64.1015426301589,8.325627318621677,0.2067961076594285,6,-0.14171934127807617,-0.009215354919433594,0.725156307220459,0.11519289016723633,0.42316436767578125,2,0.09490056360564969,1.0402116643477863,9.71334171295166,-5.293117676184189,9.326044082641602,1.4441399416909622,9.450576782226562,0.09490056360564969 454,2006-06-08,9.795783042907717,9.819942474365234,9.42940616607666,9.657550811767578,415933198.0,0.017567452972432562,3.1869098679535615,-0.8246683052274747,65.95620457145802,48.02448811724373,-0.3213187124950867,-0.3945127090178957,0.1333268890100925,-0.1407791880435294,9.51920605015146,0.3905363082885742,-0.10886796278963828,0.3732012271881118,0.0245638918731359,0.7218385625030876,0.19888255953062384,0.5475198948455997,-0.522678331714399,92.46753390820783,30.41133223853808,0.17431866765748807,6,-0.31083536148071467,-0.1783313751220721,0.5083441734313947,-0.05392313003540217,0.3633880615234357,3,0.06903125241259311,-1.4770316417639517,9.626667022705078,1.0402116643477863,9.71334171295166,-5.293117676184189,9.326044082641602,0.06903125241259311 455,2006-06-09,9.628161430358887,9.848834037780762,9.59777545928955,9.768136978149414,247223193.0,-0.017111609333792854,-1.5012375355702403,-1.0126115062746943,60.93565700874943,50.1967295207455,-0.15613845158564388,-0.24004164382924031,0.3004006907165504,-0.0049148547437845025,9.971785254172941,0.25105857849121094,-0.07104740238313312,0.20611510276794398,-0.14115367173669746,0.5533838772725854,0.03248071551562326,0.3797494900202647,-0.2989035214616589,58.36468685167492,-5.669080218010151,0.1736343872523209,6,-0.13611507415771484,-0.010709762573242188,0.7143843173980713,0.11369848251342773,0.41046142578125,4,0.0818221609473746,3.1869098679535615,9.795783042907717,-1.4770316417639517,9.626667022705078,1.0402116643477863,9.71334171295166,0.0818221609473746 456,2006-06-12,9.502881050109863,9.725794792175293,9.489431381225586,9.672245979309082,201516513.0,-0.013011869519968577,-1.408623990514971,1.2099608243910749,56.63783759913295,53.72644140802514,-0.03365545820649629,-0.1056420358818464,0.4289174147093604,0.09638600870195013,9.869923823953211,0.23636341094970703,-0.05296126891731667,0.07160682678222585,-0.2738605999282182,0.4170742534926699,-0.10112688657299529,0.244340540137447,-0.11127400574661195,27.39162024703318,-36.96738157333869,0.17273371335522178,6,-0.010834693908691406,0.11457061767578125,0.8541104793548584,0.23897886276245117,0.43486976623535334,0,0.11275355404434517,-1.5012375355702403,9.628161430358887,3.1869098679535615,9.795783042907717,-1.4770316417639517,9.626667022705078,0.11275355404434517 457,2006-06-13,9.62691593170166,9.638871192932127,9.417699813842773,9.48694133758545,307512327.0,0.013052344961253848,1.699102684962154,-0.8264674084418216,56.827267492012965,57.04433010302701,-0.11260340335791064,-0.22075101220557158,0.308374338667079,-0.04778614662753533,9.539800370995147,0.2211713790893537,-0.03787304920323287,0.18278985023498606,-0.17205767816095907,0.5376373786309312,0.005366086037014384,0.36021361443295774,0.22191810607910156,48.526910238742516,-15.17397099551684,0.17742376419797215,6,-0.0748443603515625,-0.009464263916015625,0.7328155040740967,0.1149439811706543,0.014944076538085938,1,0.07950426333885208,-1.408623990514971,9.502881050109863,-1.5012375355702403,9.628161430358887,3.1869098679535615,9.795783042907717,0.07950426333885208 458,2006-06-14,9.573864936828613,9.740987777709961,9.42766284942627,9.709357261657717,312045255.0,-0.005510694728137033,2.1529019999232277,-0.9679779797511948,52.05014794985205,57.66170620727657,-0.011702815963287705,-0.14969754215226416,0.3646135583406007,-0.0006748646316303564,9.065586178220613,0.3133249282836914,-0.016967577211573825,0.11343746185302805,-0.23330458836140266,0.4601795120674588,-0.059933563254187305,0.2868084869602434,0.2663464164733895,36.221926795656486,-23.310131789902734,0.17337102510721572,6,0.00996255874633789,0.04358673095703125,0.7199881076812744,0.16799497604370117,0.1424655914306623,2,0.06358121013953189,1.699102684962154,9.62691593170166,-1.408623990514971,9.502881050109863,-1.5012375355702403,9.628161430358887,0.06358121013953189 459,2006-06-15,9.738497734069824,9.769631385803224,9.539244651794434,9.629406929016113,272445379.0,0.01719606431963583,1.6889504791798495,-0.8051437983022827,54.917123020098344,57.64902605655498,-0.1604930975654515,-0.2972012947735543,0.19339273973329618,-0.18150150426492573,8.759034312271268,0.23038673400879084,0.06481136090354411,0.2575222492218021,-0.10443490255181764,0.6194794009954219,0.07654367333499223,0.438500825108612,0.09326338844299364,74.40789953923779,18.70579981550192,0.18097857588680946,6,-0.15467023849487305,-0.12104606628417969,0.560150146484375,0.0033621788024902344,-0.0024909973144513486,3,0.03196937195167626,2.1529019999232277,9.573864936828613,1.699102684962154,9.62691593170166,-1.408623990514971,9.502881050109863,0.03196937195167626 460,2006-06-16,9.73102569580078,9.736754417419434,9.663778305053713,9.69117546081543,212979318.0,-0.0007672680605452786,1.8446468401486296,0.36529416907070666,55.83571878884972,58.47297875552267,-0.1218719441845515,-0.26463374383377847,0.19112335212015985,-0.19660726636885784,8.588607083446432,0.0747194290161115,0.14342229669397888,0.22550473213195588,-0.13425364208041302,0.5852631063443248,0.04562554502577143,0.4053839192381403,0.09245420053863818,89.03034195329785,34.66056050883806,0.17987918710618406,6,-0.12042379379272283,-0.20074701309203924,0.5615823268890399,0.01083421707153498,-0.03337478637695135,4,0.04399797328817345,1.6889504791798495,9.738497734069824,2.1529019999232277,9.573864936828613,1.699102684962154,9.62691593170166,0.04399797328817345 461,2006-06-19,9.667264938354492,9.83314323425293,9.638373374938963,9.734762191772461,306468429.0,-0.006552316214086473,-2.1093433612958616,-1.693773034030612,61.056533914808675,58.13655143066345,-0.0051616800697278364,-0.17426299402174905,0.2416395778590097,-0.152035486679722,7.693281231194097,0.19476985931396662,0.1625651134532191,0.13917851448059082,-0.20014062066189275,0.4784976496230744,-0.030481053090651855,0.3088380820518335,-0.24956512451171875,60.07198868749196,-0.7148716411583607,0.16965956757124187,6,-0.03399801254272461,-0.25255346298217773,0.5452063083648682,0.07459497451782227,-0.06575393676757812,0,0.03841395887603083,1.8446468401486296,9.73102569580078,1.6889504791798495,9.738497734069824,2.1529019999232277,9.573864936828613,0.03841395887603083 462,2006-06-20,9.643104553222656,9.76016616821289,9.626667022705078,9.664525032043457,162201701.0,-0.0024991955104054497,-3.9174995169760947,0.3173533401152933,60.356219135786496,58.28585660897207,0.008926526520772526,-0.12467753747262122,0.25603236664986184,-0.14790443021205135,6.734174820624669,0.1334991455078125,0.1736135195172217,0.09481887817382884,-0.21922775520693882,0.4088655115545965,-0.062204438516554106,0.2518421948642118,-0.21709587097167926,53.13246012837006,-11.509762626844811,0.1570233166903834,6,-0.009837627410888672,-0.2283930778503418,0.3788928985595703,0.0987553596496582,-0.1188039779663086,1,0.030555124804085176,-2.1093433612958616,9.667264938354492,1.8446468401486296,9.73102569580078,1.6889504791798495,9.738497734069824,0.030555124804085176 463,2006-06-21,10.015708923339844,10.062284469604492,9.707364082336426,9.739992141723633,351087046.0,0.03863946181032185,-1.0818099436140696,-12.871644183250968,62.4632669304778,57.897752426640935,-0.33826044934081523,-0.46926016325232034,-0.13041733034908987,-0.5382645958784895,6.94860969425592,0.41917991638183594,0.2170824876988604,0.4343596458435055,0.07089294076026853,0.7978263509267425,0.252626293301887,0.616092998385124,-0.5815575500488279,91.09521977511045,27.578205922564678,0.18173335254161888,6,-0.27571678161621094,-0.49427223205566406,-0.05971384048461914,-0.2738490104675293,-0.3489418029785156,2,-0.03732625598063344,-3.9174995169760947,9.643104553222656,-2.1093433612958616,9.667264938354492,1.8446468401486296,9.73102569580078,-0.03732625598063344 464,2006-06-22,9.96141242980957,10.112096786499023,9.663778305053713,10.002010345458984,237362370.0,-0.005421133336227957,2.4384101697642473,-0.14724499325516238,63.27165908002983,58.15730821233876,-0.28831842729285917,-0.3987242274209244,-0.0854868063355756,-0.4995673271419072,7.099635396607172,0.4483184814453107,0.2010254301186425,0.3567754268646244,-0.04158221332242995,0.7551330670516787,0.15759660677109721,0.5559542469581515,-0.5021357326660159,68.9585666293393,5.076996252584472,0.19917882009352725,6,-0.19651412963867188,-0.415069580078125,-0.005417346954345703,-0.21955251693725586,-0.3325042724609375,3,-0.024603127646525946,-1.0818099436140696,10.015708923339844,-3.9174995169760947,9.643104553222656,-2.1093433612958616,9.667264938354492,-0.024603127646525946 465,2006-06-23,10.083703994750977,10.205496788024902,9.981087684631348,10.031399726867676,213388847.0,0.012276528635181139,-1.9348266679970316,-1.2883486023020907,69.70717457999115,59.60945676576745,-0.37905773060514214,-0.5039531962731729,-0.21534631328301757,-0.6392278407210714,7.358957339539815,0.24408435821533203,0.20538812990125166,0.451831579208374,0.0013037253535888027,0.9023594330631592,0.2265676522809823,0.6770955061357657,-0.5852580922460948,78.95878882340632,11.283535075262193,0.22526392692739228,6,-0.27210569381713867,-0.4906611442565918,-0.12770891189575195,-0.3418440818786621,-0.7310104370117188,4,-0.03448110517490355,2.4384101697642473,9.96141242980957,-1.0818099436140696,10.015708923339844,-3.9174995169760947,9.643104553222656,-0.03448110517490355 466,2006-06-26,10.067764282226562,10.16938304901123,10.043603897094727,10.130777359008787,142580431.0,-0.001580739828609734,-1.2594952973223004,-1.2047406326920984,61.42608107484893,60.12043605274921,-0.30682908900921824,-0.46709973883224976,-0.20186384927089662,-0.6286455025118514,7.868377968343202,0.1257791519165039,0.18126719600370222,0.4074110984802246,-0.07817689262628491,0.8929990895867341,0.16461710292696985,0.6502050940334794,-0.5127543088800799,76.20500636793658,12.092134361802138,0.24279399555325487,6,-0.25118446350097656,-0.47472143173217773,-0.11176919937133789,-0.32590436935424805,-0.9212970733642578,0,-0.036762220730189865,-1.9348266679970316,10.083703994750977,2.4384101697642473,9.96141242980957,-1.0818099436140696,10.015708923339844,-0.036762220730189865 467,2006-06-27,10.020441055297852,10.161911010742188,9.987812995910645,10.104873657226562,164899777.0,-0.004700470293315662,-1.3261340468909277,1.3399219057420846,63.02520107103287,61.33988639954708,-0.22106085514257856,-0.3796472971972431,-0.16134012915617113,-0.5847264880288758,7.7128508832275955,0.17409801483154297,0.17772400015657652,0.32225465774536133,-0.15098567298582033,0.795494988476543,0.08563449237977139,0.5588748231109513,-0.4133921367770945,65.8391325856067,1.653576645206826,0.23662016536559066,6,-0.1480703353881836,-0.36911678314208984,-0.16008758544921875,-0.2785811424255371,-0.6707363128662109,1,-0.04180754633444472,-1.2594952973223004,10.067764282226562,-1.9348266679970316,10.083703994750977,2.4384101697642473,9.96141242980957,-0.04180754633444472 468,2006-06-28,10.11483669281006,10.124053001403807,9.990801811218262,10.062533378601074,148976315.0,0.009420307648264847,2.7675672760611865,-0.6194682268959029,61.10242376856917,62.027142038266064,-0.2577554908449624,-0.42876197790025294,-0.25950701614319094,-0.6762494950990963,7.2429616506277394,0.1332511901855451,0.19738735267325502,0.3739478588104266,-0.08708143987552219,0.8349771574963754,0.1434332094674513,0.6044625081534019,-0.45991194472897234,83.26435259923306,21.72036924558423,0.2305146493429748,6,-0.19875478744507014,-0.4444589614868182,-0.25448322296142756,-0.3729767799377459,-0.8034877777099627,2,-0.05838315886735812,-1.3261340468909277,10.020441055297852,-1.2594952973223004,10.067764282226562,-1.9348266679970316,10.083703994750977,-0.05838315886735812 469,2006-06-29,10.406245231628418,10.415958404541016,10.107613563537598,10.161662101745604,267326263.0,0.028810009263471326,1.3358619244745948,4.67624535044842,74.9281682067778,64.14852530692474,-0.4967182044135683,-0.6863297272727475,-0.5564047506099712,-0.9644735122200636,7.484026907417622,0.30834484100341797,0.2177461958321789,0.6215331554412842,0.08461683413620591,1.1584494767463624,0.35307499478874504,0.8899913160938233,-0.7072747203518244,97.76642287744383,34.340581085121805,0.2684581606525389,6,-0.3849325180053711,-0.6306366920471191,-0.5894782543182373,-0.6643853187561035,-0.9927787780761719,3,-0.07106099220298434,2.7675672760611865,10.11483669281006,-1.3261340468909277,10.020441055297852,-1.2594952973223004,10.067764282226562,-0.07106099220298434 470,2006-06-30,10.444103240966797,10.444103240966797,10.269756317138672,10.351201057434082,251258261.0,0.003638008570402862,2.7533439408715292,0.37983888576953995,81.94418281284288,66.4693751844841,-0.4724746446830679,-0.6808461767526381,-0.6030384315018491,-0.9920622404429391,8.111571479845422,0.174346923828125,0.25936182490151793,0.609714841842651,0.02156493816046634,1.1978647455248357,0.3156398900015578,0.9037897936837442,-0.6734339403637613,100.0,30.693520637247005,0.2940749518410924,6,-0.4087181091308594,-0.6544222831726074,-0.750873327255249,-0.6889185905456543,-0.9546718597412109,4,-0.07805314298508437,1.3358619244745948,10.406245231628418,2.7675672760611865,10.11483669281006,-1.3261340468909277,10.020441055297852,-0.07805314298508437 471,2006-07-03,10.540492057800293,10.554688453674316,10.447092056274414,10.461787223815918,86591354.0,0.00922901800275322,1.0093143365983972,0.8471795924652261,81.59887426078834,68.8296701983732,-0.4827346012589935,-0.718420381276033,-0.7250087524767945,-1.0779783400130327,8.642995069427743,0.11058521270751953,0.2880304133609517,0.6453812599182136,0.028164125527018413,1.2625983943094088,0.3367726927226151,0.9539898271138121,-0.6890106843536064,97.49567639953433,24.50483426330551,0.30860856719559787,7,-0.4312586784362793,-0.6955184936523438,-0.8534266948699951,-0.7853074073791504,-1.152181625366211,0,-0.11268909397659732,2.7533439408715292,10.444103240966797,1.3358619244745948,10.406245231628418,2.7675672760611865,10.11483669281006,-0.11268909397659732 472,2006-07-05,10.497154235839844,10.530529022216797,10.35219669342041,10.498647689819336,200171490.0,-0.004111555866917804,4.465612486481747,-0.01897537805350911,82.15086286769761,71.01718085806428,-0.34141282137188433,-0.6464966898753257,-0.7110134764910221,-1.0202133260047184,9.741327007254554,0.1882953643798828,0.3182889012925578,0.5628528118133538,-0.10336098421432283,1.2290666078410304,0.22974591379951548,0.8959597098271921,-0.5472238711612896,89.7968468300867,11.652874330221294,0.3331068980138382,7,-0.3879208564758301,-0.6521806716918945,-0.7976353168487549,-0.7132024765014648,-1.1770877838134766,2,-0.1286717329889242,1.0093143365983972,10.540492057800293,2.7533439408715292,10.444103240966797,1.3358619244745948,10.406245231628418,-0.1286717329889242 473,2006-07-06,10.540243148803713,10.59478759765625,10.510106086730957,10.54497528076172,148036806.0,0.004104818505643371,-1.605334194002557,3.1685823754789273,80.50024271298702,72.93146792839285,-0.3377945655150647,-0.6510111748069729,-0.7728379960383069,-1.050005135535951,10.774247006539248,0.09763336181640625,0.34852026101548184,0.5602629184722918,-0.14147016718055738,1.261996004125141,0.20939637564586633,0.9111294612987173,-0.5056466516657512,88.80390886365407,9.766519412666526,0.350866542826425,7,-0.2523055076599139,-0.6752200126647967,-0.8782086372375506,-0.7562913894653338,-1.362145423889162,3,-0.11295170230557672,4.465612486481747,10.497154235839844,1.0093143365983972,10.540492057800293,2.7533439408715292,10.444103240966797,-0.11295170230557672 474,2006-07-07,10.47199821472168,10.657303810119627,10.358175277709961,10.611475944519043,242581861.0,-0.006474702065082716,1.5883619889338876,29.47460701330109,76.94251180390266,73.73539428660523,-0.21177703390318214,-0.5581236731384109,-0.7235524606455197,-0.9620000411613443,11.55854522883769,0.2991285324096662,0.3856997271477507,0.4582072257995602,-0.270790504585106,1.1872049561842264,0.09370836060722709,0.8227060909918933,-0.34777114150079136,52.18506150753149,-24.53126093151932,0.36449886519233293,7,-0.14943981170654297,-0.5156917572021484,-0.8327531814575195,-0.6880464553833008,-1.270737648010254,4,-0.11083360365645645,-1.605334194002557,10.540243148803713,4.465612486481747,10.497154235839844,1.0093143365983972,10.540492057800293,-0.11083360365645645 475,2006-07-10,10.415958404541016,10.591052055358887,10.370628356933594,10.546468734741213,178121149.0,-0.005351396078532744,1.0067984093632243,0.9357073017305755,77.37697028874314,75.50771531037125,-0.11583147485650613,-0.4638181599115665,-0.6827447168559999,-0.8853788371913822,12.478355229539757,0.22042369842529297,0.3911438882295002,0.3627775669097897,-0.3636160195917011,1.0891711534112805,-0.0004192263409557029,0.7259743601605351,-0.19577751867835502,20.89813958140594,-55.530815832660366,0.3631967932507451,7,-0.0934000015258789,-0.42789602279663086,-0.8452067375183105,-0.6000018119812012,-0.9272747039794922,0,-0.09624577134944357,1.5883619889338876,10.47199821472168,-1.605334194002557,10.540243148803713,4.465612486481747,10.497154235839844,-0.09624577134944357 476,2006-07-11,10.57436466217041,10.586568832397461,10.287191390991213,10.42367935180664,239747276.0,0.015208034774825352,2.41962646855373,-1.154585312385808,81.00842961906346,77.505851815708,-0.2177142816291724,-0.5669010228027389,-0.853178241982711,-1.021699811089599,12.976138653023739,0.2993774414062482,0.4056859771259571,0.4676096439361572,-0.2458290515741517,1.1810483394464661,0.11089029618100277,0.8243289916913117,0.08293914794921697,77.59082277094832,-1.7112468277856578,0.3567193477551549,7,-0.25031185150146484,-0.5863022804260254,-0.9864895343780518,-0.7584080696105957,-0.9175605773925781,1,-0.10260032783115114,1.0067984093632243,10.415958404541016,1.5883619889338876,10.47199821472168,-1.605334194002557,10.540243148803713,-0.10260032783115114 477,2006-07-12,10.39229679107666,10.529034614562988,10.379345893859863,10.512845039367676,197003661.0,-0.01721785439697332,-1.044229116199109,-0.8,64.36165918059315,77.86798908371067,0.02531007808276975,-0.3420919475367086,-0.6702132910862009,-0.8279574788480861,13.286449693802005,0.19501876831054688,0.393763738556661,0.24727272987365723,-0.4394009197664914,0.9339463795138059,-0.0960640949464171,0.5906095546937316,0.25760477066039833,28.39823649607932,-47.37091690846971,0.3433368248200747,7,-0.009838104248046875,-0.3774600028991699,-0.8022425174713135,-0.5763401985168457,-0.7833137512207031,2,-0.09660870727870763,2.41962646855373,10.57436466217041,1.0067984093632243,10.415958404541016,1.5883619889338876,10.47199821472168,-0.09660870727870763 478,2006-07-13,10.18258285522461,10.419445037841797,10.132769584655762,10.31135082244873,278018189.0,-0.02017974852605453,-1.5103532938882371,1.0681861333502105,57.54073180026297,75.93605170520902,0.27451230659059433,-0.088999186737583,-0.45872864744333164,-0.6085807453980401,13.597655716373163,0.28667545318603516,0.40455951622877606,0.007122898101806996,-0.6247305780370365,0.6389763742406505,-0.30880383996761473,0.3230496361712287,0.46006450309753255,9.496667357558202,-64.36074402836093,0.3159267380694214,7,0.21245384216308594,-0.1450810432434082,-0.6135125160217285,-0.33300209045410156,-0.634371757507326,3,-0.08470507094923285,-1.044229116199109,10.39229679107666,2.41962646855373,10.57436466217041,1.0067984093632243,10.415958404541016,-0.08470507094923285 479,2006-07-14,10.04983139038086,10.248834609985352,9.9280366897583,10.219943046569824,303216285.0,-0.013037111185953743,1.8153160504676418,1.3210712249024241,48.85330371728729,72.25928736125839,0.3926846834382989,0.07196205841887249,-0.32520671138370183,-0.46598131616514493,14.300293530458372,0.3207979202270508,0.4153233128443876,-0.1411952495574944,-0.7423142924740151,0.45992379335902633,-0.4417547710157539,0.15936427190076508,0.5724208569946274,18.36981568477407,-52.57682668400477,0.30055952145826026,7,0.24283885955810547,-0.012329578399658203,-0.49863171577453613,0.05342388153076172,-0.6525545120239258,4,-0.08674112346806973,-1.5103532938882371,10.18258285522461,-1.044229116199109,10.39229679107666,2.41962646855373,10.57436466217041,-0.08674112346806973 480,2006-07-17,10.159171104431152,10.236631393432617,10.055310249328613,10.077975273132324,233347377.0,0.01087975606784286,-1.8661511095031356,-0.4773090399439383,52.9103687675622,69.07167563978882,0.2667259803993254,-0.0038551141229934416,-0.43295521833918116,-0.5642998277830031,15.040902765108733,0.1868000030517578,0.4283208451837872,-0.05326280593872035,-0.6145832369589659,0.5080576250815252,-0.3339230214488431,0.22739740957140242,0.42142820948730275,35.09842568147819,-33.729692717459685,0.28066021551012293,7,0.1334991455078125,-0.12166929244995117,-0.6079714298248291,-0.05591583251953125,-0.7372369766235352,0,-0.09429022583367186,1.8153160504676418,10.04983139038086,-1.5103532938882371,10.18258285522461,-1.044229116199109,10.39229679107666,-0.09429022583367186 481,2006-07-18,10.038622856140137,10.22592067718506,9.906368255615234,10.205496788024902,342751921.0,-0.011865953142420782,2.076735900684959,-2.0552031947380787,50.55311242876846,65.5608144799078,0.34486357946341606,0.15382764099277146,-0.31182242778936775,-0.43832239077446644,16.274303097577754,0.319552421569826,0.38794105631529874,-0.19237895011901784,-0.699743391792099,0.3149854915540633,-0.4460611709555593,0.06130327071752362,0.5028227003287089,21.240042700941782,-45.98472961471613,0.2536822208365409,7,0.24321317672729492,-0.0011210441589355469,-0.4838738441467285,0.06463241577148438,-0.7377347946166992,1,-0.054782330550673275,-1.8661511095031356,10.159171104431152,1.8153160504676418,10.04983139038086,-1.5103532938882371,10.18258285522461,-0.054782330550673275 482,2006-07-19,9.937750816345217,9.991050720214844,9.829655647277832,9.838373184204102,342017177.0,-0.010048394211086609,-1.7633136577759272,-0.5955252028803398,44.633977182092444,61.575673865363974,0.4001158452839917,0.29292401748763375,-0.21191134842433712,-0.3322861447400296,17.70837543265027,0.2089672088623047,0.3290840436139355,-0.30798330307006694,-0.7572566007740651,0.14128999463393122,-0.5326199519220669,-0.08334665421806697,0.5528885560553398,18.327757466783606,-44.932042296718905,0.22463664885199952,7,0.30572891235351385,0.09975099563598455,-0.3830018043518084,0.16550445556640447,-0.6293907165527362,2,-0.028270655680488033,2.076735900684959,10.038622856140137,-1.8661511095031356,10.159171104431152,1.8153160504676418,10.04983139038086,-0.028270655680488033 483,2006-07-20,9.641860008239746,10.073243141174316,9.605496406555176,10.069257736206056,503427925.0,-0.029774424170386782,1.1487392583408722,-4.300743726308659,26.900491088926344,56.01544934147772,0.6204124447371822,0.5896000555153336,0.06830322666579391,-0.0380612951943764,18.41697203544807,0.4677467346191406,0.2526642438236415,-0.5851816654205315,-1.1009406986897083,-0.06942263215135469,-0.8430611820551199,-0.3273021487859431,0.7826809916485384,5.652330530145021,-51.04321603831363,0.25787951663458863,7,0.45641422271728516,0.4006233215332031,-0.057098388671875,0.461395263671875,-0.34520626068115234,3,-0.003409815985265574,-1.7633136577759272,9.937750816345217,2.076735900684959,10.038622856140137,-1.8661511095031356,10.159171104431152,-0.003409815985265574 484,2006-07-21,9.716330528259276,9.75717830657959,9.406990051269533,9.617450714111328,471946365.0,0.00772366742058983,2.8785827079383157,-0.23135315814252913,28.48304668498642,50.58279116328252,0.477714651911354,0.5226223100091634,-0.01662825257061229,-0.10274181236940372,19.191821789096796,0.3501882553100568,0.17470562937914025,-0.49845705032348775,-1.0511154636825832,0.05420136303560774,-0.7747862570030364,-0.22212784364393912,0.6099251204290361,37.28604895498746,-13.356268219415021,0.27632920667954786,7,0.2804489135742205,0.3158164024353045,-0.11569094657897772,0.3869247436523455,-0.2281446456909162,4,-0.01730276981140444,1.1487392583408722,9.641860008239746,-1.7633136577759272,9.937750816345217,2.076735900684959,10.038622856140137,-0.01730276981140444 485,2006-07-24,9.736006736755373,9.81047821044922,9.494662284851074,9.783827781677246,324656348.0,0.0020250657837206365,5.246241771507068,-0.4836279814434289,25.084826259752802,44.36905745669245,0.39274556848498854,0.5012618578069343,-0.03392153241095208,-0.11328118720077285,19.628732925451203,0.3158159255981463,0.09531237957766159,-0.46139597892761053,-1.0519893109534717,0.12919735309825064,-0.7566926449405411,-0.16609931291467994,0.46155172829431024,40.17638064494341,-4.351787824427333,0.2952966660129303,7,0.2320055961608869,0.2961401939392072,-0.13536715507507502,0.3672485351562482,-0.29763412475586115,0,-0.03479145686287033,2.8785827079383157,9.716330528259276,1.1487392583408722,9.641860008239746,-1.7633136577759272,9.937750816345217,-0.03479145686287033 486,2006-07-25,9.697650909423828,9.74621868133545,9.55916976928711,9.589555740356444,231307761.0,-0.003939585126491729,-1.2153385666685492,-2.260410019144984,25.162474639261376,40.01359250765558,0.32817204058384597,0.5380543463747145,0.016754459326406845,-0.07055186571786898,20.089255282516405,0.18704891204833984,0.017451054249654874,-0.4812461376190189,-1.110848994430997,0.14835671919295912,-0.7960475660250079,-0.1664447092130299,0.38922797769663475,43.62619289252895,4.624924738459455,0.31480142840598885,7,0.21556663513183594,0.33449602127075195,-0.1272106170654297,0.40560436248779297,-0.2144460678100586,1,-0.028431295804665413,5.246241771507068,9.736006736755373,2.8785827079383157,9.716330528259276,1.1487392583408722,9.641860008239746,-0.028431295804665413 487,2006-07-26,9.601511001586914,9.761162757873537,9.539244651794434,9.6687593460083,222105397.0,-0.009913731555699634,-1.3142861405192705,-0.622121645227876,21.76775220905931,36.03881699752185,0.3356384732725637,0.6336894356635554,0.1226893460952212,0.02875888089127443,20.84925920967714,0.22191810607910334,-0.06551658565234142,-0.5564395427703861,-1.2342673538310756,0.12138826829030336,-0.8953534483007317,-0.21752563724004048,0.3901834485144189,29.196254886439732,-3.3605132483830573,0.3389139055303449,7,0.22640132904052734,0.430635929107666,-0.07752180099487305,0.501744270324707,-0.1735992431640625,2,-0.0313099615272836,-1.2153385666685492,9.697650909423828,5.246241771507068,9.736006736755373,2.8785827079383157,9.716330528259276,-0.0313099615272836 488,2006-07-27,9.524300575256348,9.65107536315918,9.413466453552246,9.648086547851562,226489769.0,-0.008041487044883389,2.6621811313544064,1.8407289229242005,21.65099445020394,33.01633819006814,0.3460416641615751,0.7002944382797658,0.21293388147351067,0.11273206700134253,21.77256914188342,0.2376089096069336,-0.18168582092585162,-0.6041231632232673,-1.338913775104162,0.13066744865762736,-0.9715184691637138,-0.23672785728282086,0.3855352590085328,29.074093332828667,-0.9585258475911687,0.3673953059404472,7,0.29751014709472656,0.5078463554382324,-0.0003113746643066406,0.5789546966552734,-0.09464550018310547,3,-0.022672580916321516,-1.3142861405192705,9.601511001586914,-1.2153385666685492,9.697650909423828,5.246241771507068,9.736006736755373,-0.022672580916321516 489,2006-07-28,9.666767120361328,9.702631950378418,9.507613182067873,9.514337539672852,163956253.0,0.01495821598439484,-1.35134762211391,-1.2313962357183028,28.69084935620971,30.325280477695642,0.160389826277493,0.5265858555420149,0.08285627674824525,-0.020623052623578886,21.71721932510814,0.1950187683105451,-0.25467890432097917,-0.4246827125549313,-1.1748697156077128,0.32550429049785023,-0.7997762140813212,-0.04958921102854141,0.17267030428420327,63.80180496136143,31.26649577111114,0.37509350152639054,7,0.14968824386596857,0.36537981033325195,-0.036052703857421875,0.43648815155029297,-0.09364891052246094,4,-0.03828719241856526,2.6621811313544064,9.524300575256348,-1.3142861405192705,9.601511001586914,-1.2153385666685492,9.697650909423828,-0.03828719241856526 490,2006-07-31,9.628908157348633,9.69291877746582,9.54696559906006,9.663778305053713,184500973.0,-0.0039164037512553485,2.1336868831647107,-0.2287623409287252,21.12867442988791,27.05589847782003,0.12864972976104916,0.5272747259198063,0.1357379735468136,0.030423244299063512,21.578174062190374,0.14595317840575994,-0.30909619896962326,-0.4217819213867191,-1.179834938150714,0.33627109537727584,-0.8008084297687166,-0.04275541300472163,0.14998663502425913,61.96260964491199,33.67547960269735,0.3790265083819973,7,0.11120843887329102,0.40323877334594727,0.026712417602539062,0.4743471145629883,-0.16089630126953125,0,-0.014614561950399008,-1.35134762211391,9.666767120361328,2.6621811313544064,9.524300575256348,-1.3142861405192705,9.601511001586914,-0.014614561950399008 491,2006-08-01,9.352693557739258,9.608236312866213,9.352693557739258,9.591797828674316,219347097.0,-0.028685973019544564,-1.1375005484227512,6.856990482441397,19.97985260123413,24.3165513021691,0.3322752575089858,0.748305835205084,0.42485428597893815,0.32267972079010576,21.310816313169862,0.276214599609375,-0.3490738310583943,-0.6386065959930427,-1.4208181285431127,0.14360493655702733,-1.0297123622680768,-0.24750082971800857,0.37413457087916413,0.0,-27.105144225069804,0.3911057662750346,8,0.3602747917175293,0.6523051261901855,0.3496270179748535,0.7505617141723633,0.07422256469726562,1,0.009160896134499774,2.1336868831647107,9.628908157348633,-1.35134762211391,9.666767120361328,2.6621811313544064,9.524300575256348,0.009160896134499774 492,2006-08-02,9.146467208862305,9.394039154052734,9.095906257629396,9.354934692382812,284976172.0,-0.02204994182732556,1.0799262812622548,0.8718685061762371,20.020177023580032,23.552071961575066,0.463160380479394,0.8939890520241285,0.6411052322459234,0.5460989134510719,21.72370020467536,0.29813289642333807,-0.41560312864807614,-0.7772985935211185,-1.607383848238161,0.05278666119592401,-1.192341220879639,-0.36225596616259814,0.5464515686035156,8.333411925217982,-20.131635609645343,0.415042627358521,8,0.30672502517700373,0.730137825012207,0.5583441257476807,0.9567880630493164,0.2645082473754883,2,0.03681614169295755,-1.1375005484227512,9.352693557739258,2.1336868831647107,9.628908157348633,-1.35134762211391,9.666767120361328,0.03681614169295755 493,2006-08-03,9.34970474243164,9.412469863891602,9.050078392028807,9.09042739868164,254028606.0,0.022220331514709146,-1.1318690566355178,-1.243730386012425,30.53590063376521,23.780166844772715,0.2392858877016817,0.6292480837205581,0.4467430279869049,0.36158556389323593,22.0016816357399,0.36239147186279475,-0.46989718864243457,-0.5145341396331791,-1.3290834131283695,0.3000151338620114,-0.9218087763807734,-0.10725950288558472,0.2585315704345721,45.9159783237756,15.505822587023225,0.4072746367475948,8,0.08057355880737305,0.5039863586425763,0.4121427536010742,0.7535505294799805,0.2166881561279297,3,0.008364650878897262,1.0799262812622548,9.146467208862305,-1.1375005484227512,9.352693557739258,2.1336868831647107,9.628908157348633,0.008364650878897262 494,2006-08-04,9.311348915100098,9.481460571289062,9.259044647216797,9.45356559753418,204571922.0,-0.004102357067755635,1.2465502709211318,-0.5485117996704332,25.46134566974345,23.822002334771675,0.23932094760736078,0.6073307940261152,0.48915880367516706,0.4130252241644925,22.902123537561174,0.22241592407226562,-0.5105365919388944,-0.49485750198364187,-1.2922929353472323,0.3025779313799486,-0.893575218665438,-0.09613978530184575,0.18525581359863352,40.643140815379056,10.378807989767182,0.3987177166817953,8,0.09427165985107422,0.5423421859741193,0.48188090324401855,0.7919063568115234,0.44956493377685547,4,0.012705587670685192,-1.1318690566355178,9.34970474243164,1.0799262812622548,9.146467208862305,-1.1375005484227512,9.352693557739258,0.012705587670685192 495,2006-08-07,9.413466453552246,9.457799911499023,9.244100570678713,9.25281810760498,158467758.0,0.010966997304391102,-1.3999914316621784,-1.1296026823134955,31.710873303818886,24.549602186389173,0.09682140712050291,0.4492937726317514,0.3909744143536784,0.32736674500555907,23.863943965078523,0.21369934082031072,-0.49260509825202625,-0.34261536598205566,-1.1038799954644638,0.4186492635003525,-0.7232476807232597,0.038016948759148406,-0.3633880615234393,65.1048830370887,32.3069656957947,0.380632314741204,8,-0.007845878601074219,0.4402246475219709,0.48499417304992676,0.689788818359375,0.7128276824951172,0,0.016959932568344716,1.2465502709211318,9.311348915100098,-1.1318690566355178,9.34970474243164,1.0799262812622548,9.146467208862305,0.016959932568344716 496,2006-08-08,9.489431381225586,9.576604843139648,9.44186019897461,9.534761428833008,230589077.0,0.008069814456572955,1.0887909878477868,-0.2821694013724978,36.69032280349286,26.207665585770677,-0.0131705861774698,0.30343830039949893,0.3212232646324509,0.2707484634753108,25.037724325979237,0.16313838958740234,-0.4812010062837224,-0.2124037742614746,-0.876585083682043,0.4517775351590938,-0.5444944289717597,0.11968688044881048,-0.4311985588073739,83.44366902552609,46.79886104106626,0.3320906547102844,8,-0.11307621002197266,0.36425971984863104,0.42310166358947754,0.6138238906860352,0.5723543167114258,1,-0.0022571979590749747,-1.3999914316621784,9.413466453552246,1.2465502709211318,9.311348915100098,-1.1318690566355178,9.34970474243164,-0.0022571979590749747 497,2006-08-09,9.388310432434082,9.581088066101074,9.37386417388916,9.534262657165527,173086347.0,-0.010656165235734427,-1.3703760267920453,3.219767735420348,41.48828953889381,28.411809484513995,0.06093547620949025,0.34307624047171004,0.4350667422810641,0.3904188269285527,26.341250703664315,0.20722389221191406,-0.47008819201609064,-0.2633254051208489,-0.8556554886490613,0.32900467840736347,-0.5594904468849542,0.0328396366432564,-0.3093427291870121,63.6960222986905,22.175361793535764,0.296165041764106,8,-0.01195526123046875,0.46538066864013494,0.5887930393218994,0.7149448394775391,0.8204250335693359,2,0.004112101988987149,1.0887909878477868,9.489431381225586,-1.3999914316621784,9.413466453552246,1.2465502709211318,9.311348915100098,0.004112101988987149 498,2006-08-10,9.320066452026367,9.406492233276367,9.276728630065918,9.312095642089844,171114986.0,-0.0072690374800507,-2.297474796432726,-0.054612459324891206,36.64148936785851,29.295213930252757,0.10858061179616385,0.36194670698722575,0.5155989147078,0.47366311903345704,28.888609823804877,0.12976360321044922,-0.45948465515290415,-0.28844356536865234,-0.8423574294415346,0.2654702987042299,-0.5654004974050935,-0.011486633332211227,-0.21097152700805744,22.54264101178088,-18.707579821899508,0.2769569320364407,8,0.051432132720947266,0.5336246490478498,0.6570370197296143,0.7831888198852539,1.0084695816040057,3,0.009754115453936452,-1.3703760267920453,9.388310432434082,1.0887909878477868,9.489431381225586,-1.3999914316621784,9.413466453552246,0.009754115453936452 499,2006-08-11,9.17809772491455,9.346964836120604,9.165644645690918,9.32504653930664,151224711.0,-0.01523258743299516,-1.1101535490529917,-18.435869825317063,32.62487600016628,30.572569660283687,0.19438338965082025,0.4587807098751373,0.6597877441842854,0.6332477903906284,30.889463765127307,0.18132019042968572,-0.43764550625809484,-0.38682560920715403,-0.9316369063205929,0.15798568790628487,-0.6592312577638726,-0.11441996065043547,-0.04068321143127562,2.9975391622132848,-36.80272526762406,0.27240564855671917,8,0.15105962753295898,0.6755933761596662,0.8983826637268066,0.8501887321472168,0.8794546127319336,4,0.042306715975682696,-2.297474796432726,9.320066452026367,-1.3703760267920453,9.388310432434082,1.0887909878477868,9.489431381225586,0.042306715975682696 500,2006-08-14,9.201260566711426,9.343229293823242,9.182332038879396,9.25281810760498,199476896.0,0.0025237083425249107,-2.59890356022963,0.3508537384724214,34.393078662627985,32.17403922266078,0.11642239825287248,0.3796382884159115,0.6417132922886619,0.6278951170331197,32.9984463396835,0.1651315689086914,-0.40940297758831257,-0.3157672405242913,-0.8063377946893375,0.17480331364075496,-0.5610525176068144,-0.07048196344176816,-0.03722564007108353,8.572989550621637,-29.473345795530967,0.24528527708252285,8,0.11432266235351562,0.6193046569824219,0.9381718635559082,0.7814469337463379,0.6866769790649414,0,0.060823544568475274,-1.1101535490529917,9.17809772491455,-2.297474796432726,9.320066452026367,-1.3703760267920453,9.388310432434082,0.060823544568475274 501,2006-08-15,9.488683700561523,9.506118774414062,9.2802152633667,9.317825317382812,268932260.0,0.031237364898668796,1.1961320588535245,-3.31393585142984,46.83349088974227,35.15329631890103,-0.16727239096405278,0.05154539590029117,0.36683801718747233,0.35947016981933544,34.34310991782329,0.3048582077026367,-0.3978948129769968,-0.0008471488952643824,-0.42554588187273445,0.4238515840822057,-0.2131965153840003,0.21150221759347154,-0.32303905487060547,77.75765338916129,36.99765318456642,0.21234936648873518,8,-0.17310047149658203,0.32963991165161133,0.6666266918182373,0.3570370674133301,0.6445846557617188,1,0.0671969322202306,-2.59890356022963,9.201260566711426,-1.1101535490529917,9.17809772491455,-2.297474796432726,9.320066452026367,0.0671969322202306 502,2006-08-16,9.656804084777832,9.674985885620117,9.517327308654783,9.551199913024902,235005569.0,0.0177179880288727,1.2210473989682107,0.6180801303877025,53.538177891863256,37.70910490313414,-0.28540160909792256,-0.14619762885835996,0.2009921044907692,0.20200973115084864,35.18473860928013,0.18630218505859375,-0.36799391284680993,0.18132057189941442,-0.1970096817021485,0.5596508255009773,-0.007844554901367928,0.37048569870019676,-0.4744720458984357,96.43033011722896,51.953519829594136,0.18916512680078162,8,-0.23648881912231445,0.1327524185180664,0.499253511428833,0.16214227676391602,0.40000057220458984,2,0.04193743702407282,1.1961320588535245,9.488683700561523,-2.59890356022963,9.201260566711426,-1.1101535490529917,9.17809772491455,0.04193743702407282 503,2006-08-17,9.608983039855957,9.713590621948242,9.562158584594727,9.623678207397461,203969673.0,-0.00495205706795443,-1.7953911290677511,-0.13915328625354453,48.374876689534425,40.255052794222024,-0.22007769582817538,-0.10642225718103226,0.2533730427132408,0.2587738631423555,35.31799562255979,0.15143203735351562,-0.3113004813589022,0.13514337539672816,-0.24041863139633612,0.5107053821897924,-0.05263762799980398,0.3229243787932603,-0.3872386932373022,80.90914312268629,37.2708535802591,0.18778100339653256,8,-0.16936540603637695,0.1257786750793457,0.5896646976470947,0.20996332168579102,0.4528026580810547,3,0.06241580650728795,1.2210473989682107,9.656804084777832,1.1961320588535245,9.488683700561523,-2.59890356022963,9.201260566711426,0.06241580650728795 504,2006-08-18,9.548211097717283,9.64111328125,9.48320484161377,9.621685981750488,198830482.0,-0.006324492600996878,1.8115225918190616,4.999935102862085,47.7593483396823,42.03821668709574,-0.13653119463524632,-0.06207374357226492,0.3126407690812876,0.3252396606610386,35.03240945986051,0.15790843963623047,-0.23692616136077227,0.08277740478515483,-0.27713149696569417,0.4426863065360038,-0.09717704609026967,0.2627318556605793,-0.2772821235656693,68.87023955911744,26.411797250899127,0.1799544508754249,8,-0.1085934638977033,0.1012454032897967,0.6680581569671649,0.27073526382446467,0.5855550765991229,4,0.0817247260169649,-1.7953911290677511,9.608983039855957,1.2210473989682107,9.656804084777832,1.1961320588535245,9.488683700561523,0.0817247260169649 505,2006-08-21,9.397276878356934,9.439618110656738,9.345471382141113,9.41720199584961,161535213.0,-0.015807591371375773,1.9076771276674078,0.2711827007943447,51.33047254272829,43.66489999145523,0.013259393728558777,0.06554295869943516,0.4656896625042428,0.47397696408335754,35.15739930897479,0.2027397155761701,-0.19879318527241452,-0.05122032165527379,-0.38869926193806137,0.2862586186275138,-0.21995979179666847,0.11751914848612088,-0.08208173942565722,27.01159922275745,-19.957598950554303,0.16873947014139382,8,0.042340755462646484,0.2460780143737793,0.7678091526031494,0.42166948318481445,0.6381082534790039,0,0.0702624247254271,1.8115225918190616,9.548211097717283,-1.7953911290677511,9.608983039855957,1.2210473989682107,9.656804084777832,0.0702624247254271 506,2006-08-22,9.421934127807617,9.446093559265137,9.33600616455078,9.407986640930176,167188323.0,0.002623871763050012,2.536015683631798,-0.6999952137079405,59.21972233074662,45.63505919054999,-0.024562204007237298,0.02020660457862178,0.44751598552100447,0.44984475643471455,35.29984353432667,0.11008739471435725,-0.1457177105823959,-0.012777233123779652,-0.32927590879956625,0.30372144255200695,-0.17102657096167384,0.14547210471411454,0.291656494140625,22.75728292660786,-27.897029289758283,0.1582493378378935,8,0.01768350601196289,0.2160654067993164,0.7431519031524658,0.39701223373413086,0.6298885345458984,1,0.049459422200098135,1.9076771276674078,9.397276878356934,1.8115225918190616,9.548211097717283,-1.7953911290677511,9.608983039855957,0.049459422200098135 507,2006-08-23,9.300888061523438,9.421436309814453,9.281709671020508,9.405744552612305,146238089.0,-0.012847263061087189,1.0511836928978426,-7.517948717948718,48.27100745532615,46.92722786693528,0.09250698015876857,0.12392993762122373,0.5697741088995407,0.5700969359453882,35.45566988361507,0.14022445678710938,-0.11509828565831981,-0.1187921524047848,-0.4304539303944601,0.19286962558489051,-0.27462304139962157,0.03703873659005197,0.4051508712768559,4.440665989489025,-44.87921629402902,0.15583088899483724,8,0.13872957229614258,0.260772705078125,0.8587808609008789,0.5180583000183105,0.7090921401977557,2,0.0894947116118141,2.536015683631798,9.421934127807617,1.9076771276674078,9.397276878356934,1.8115225918190616,9.548211097717283,0.0894947116118141 508,2006-08-24,9.30836009979248,9.374860763549805,9.271746635437012,9.326044082641602,139822131.0,0.000803368261139914,-1.2684653875607121,0.1686493860845839,49.89177429380482,48.845772121784016,0.09297732644741075,0.10482513775277624,0.5653361972409527,0.5619857078918358,35.28132383070292,0.10311412811279297,-0.10058316718735938,-0.10052309036254847,-0.4118858967453054,0.21083971602020846,-0.25620449355392694,0.05515831282882999,0.38070566253662186,9.91249880586302,-38.83171592164685,0.15568140319137813,8,0.1396012306213379,0.25330066680908203,0.8321306705474854,0.5105862617492676,0.6901626586914062,3,0.08040562990323363,1.0511836928978426,9.300888061523438,2.536015683631798,9.421934127807617,1.9076771276674078,9.397276878356934,0.08040562990323363 509,2006-08-25,9.296653747558594,9.347962379455566,9.277725219726562,9.292170524597168,99037832.0,-0.0012576170354805516,-3.2091155879411346,-0.2535188480828345,45.473827818700364,50.07696647245873,0.13775590534189952,0.09210404751345713,0.5746957852397543,0.5671561510085361,35.38743452277326,0.0702371597290039,-0.09085703067511375,-0.09372377395629883,-0.3838197354237085,0.19637218751111085,-0.23877175469000278,0.051324206777405124,0.36737286715698403,14.285948713460527,-31.050805589949206,0.1450479807337048,8,0.1960148811340332,0.13362455368041992,0.7737250328063965,0.5222926139831543,0.7666263580322266,4,0.08230186593529432,-1.2684653875607121,9.30836009979248,1.0511836928978426,9.300888061523438,2.536015683631798,9.421934127807617,0.08230186593529432 510,2006-08-28,9.48818588256836,9.48818588256836,9.339990615844727,9.355183601379396,167184308.0,0.020602266171316108,1.2284620293554562,29.66666666666627,49.95570713257608,50.423879388329155,-0.009829349936044451,-0.11648335972428825,0.38323500392307963,0.3686839302447851,35.195611274086446,0.19153213500976562,-0.06152779537503328,0.10484447479248082,-0.16715354799960913,0.3768424975845708,-0.031154536603564154,0.2408434861885258,0.1523039333905043,100.0,57.026311514720454,0.13599901139604476,8,0.004482746124267578,-0.0579075813293457,0.5262773036956787,0.33076047897338867,0.8655061721801776,0,0.06804043467720255,-3.2091155879411346,9.296653747558594,-1.2684653875607121,9.30836009979248,1.0511836928978426,9.300888061523438,0.06804043467720255 511,2006-08-29,9.438372611999512,9.522308349609377,9.39478588104248,9.483951568603516,179068687.0,-0.005250031058135596,1.0855318053854777,-0.342693044033189,51.84775828981512,50.23605498810157,0.035868765024018145,-0.06316037985610734,0.43459777905521335,0.40992838130980225,34.37433054137393,0.1275224685668963,-0.0099105595239255,0.05074725151061976,-0.2219164081307312,0.32341091115197074,-0.08558457831005484,0.18707908133129436,0.17999261312804116,66.50097247014983,25.068351464190705,0.13633182982067543,8,0.054296016693115234,-0.032752037048339844,0.5617070198059082,0.38057374954223633,0.8184328079223651,1,0.06325375616951301,1.2284620293554562,9.48818588256836,-3.2091155879411346,9.296653747558594,-1.2684653875607121,9.30836009979248,0.06325375616951301 512,2006-08-30,9.48320484161377,9.580341339111328,9.427413940429688,9.44484806060791,162382376.0,0.004749995730965351,-3.1769164647964367,-0.8415458330717888,56.12720990824032,51.09742534573556,-0.0404297944940577,-0.08587440120332701,0.39264683644636733,0.3586974331682864,32.782611706264575,0.15292739868164062,0.041071837752953755,0.07874259948730433,-0.17191949643317095,0.3294046954077796,-0.04658844847293331,0.20407364744754197,0.11436326813235098,68.52295378339541,23.680509586965456,0.12533104796023747,8,-0.026774883270263672,-0.07758426666259766,0.48947739601135254,0.3357415199279785,0.9900388717651367,2,0.0599605123201139,1.0855318053854777,9.438372611999512,1.2284620293554562,9.48818588256836,-3.2091155879411346,9.296653747558594,0.0599605123201139 513,2006-08-31,9.427911758422852,9.518074035644533,9.419692993164062,9.501635551452637,118839777.0,-0.005830632588287421,-1.1823335907172943,-1.922053704624565,60.036029464163256,52.461501026233435,-0.0151119740588328,-0.02574161767841332,0.4382261117965154,0.4031409337156191,31.01895768095847,0.09838104248047053,0.04740143332720592,0.019539165496826882,-0.22996359864675142,0.2690419296404052,-0.10521221657496227,0.14429054756861603,0.15242958068847656,49.62939152138562,-0.4852431319506323,0.12475138207178922,8,-0.0018677711486816406,-0.04607725143432617,0.5021178722381592,0.3910346031188965,1.2570381164550781,3,0.06173885142468838,-3.1769164647964367,9.48320484161377,1.0855318053854777,9.438372611999512,1.2284620293554562,9.48818588256836,0.06173885142468838 514,2006-09-01,9.429655075073242,9.496404647827148,9.394536972045898,9.489182472229004,107316747.0,0.00018491015773802744,1.754231934506543,0.8074380699825368,59.3361989048662,53.35102617758209,-0.03960600700624539,-0.019149072505888043,0.4283393731965841,0.3931204894667495,29.61091563120442,0.10186767578125,0.024823151669359333,0.015367174148559926,-0.23002607495890182,0.26076042325602167,-0.10732945040517095,0.1380637987022908,0.15068626403808594,37.305674811328984,-17.31750580876068,0.1226966245537313,9,-0.0036110877990722656,-0.0478205680847168,0.49732375144958496,0.38929128646850586,1.196764945983885,4,0.06032751769621081,-1.1823335907172943,9.427911758422852,-3.1769164647964367,9.48320484161377,1.0855318053854777,9.438372611999512,0.06032751769621081 515,2006-09-05,9.573118209838867,9.599020957946776,9.400764465332033,9.461286544799805,163582859.0,0.01521403843761604,1.4231230986211088,-1.878658741729281,53.91187932451419,52.761265843556274,-0.17377751218562665,-0.15814648792164476,0.27428954510024006,0.24241278998257165,27.871232830186894,0.19825649261474254,0.019301727598751484,0.15084772109985423,-0.10461336047636038,0.40630880267606884,0.02311718031174692,0.27857826188796153,-0.30137157440185547,87.33262754352576,34.163723912823826,0.12773054078810764,9,-0.13773441314697266,-0.1912837028503418,0.3511829376220703,0.24582815170288086,1.049565315246582,1,0.05120190569131222,1.754231934506543,9.429655075073242,-1.1823335907172943,9.427911758422852,-3.1769164647964367,9.48320484161377,0.05120190569131222 516,2006-09-06,9.468011856079102,9.54397678375244,9.456055641174316,9.516828536987305,149522354.0,-0.010979322667481695,-1.4177703181138217,-0.4365193068631464,40.71080329030412,51.92124315855382,-0.06866894512694266,-0.05768463006716473,0.3678834490274028,0.34229014309823924,26.74395532108138,0.11706256866455078,0.01618497021871157,0.04681234359741282,-0.2076408275069639,0.3012655147017895,-0.08041424195477553,0.17403892914960117,-0.18971973419189503,35.93185241841863,-11.278781128322308,0.12722658555218863,9,-0.03262805938720703,-0.08617734909057617,0.4181199073791504,0.3509345054626465,1.1780843734741229,2,0.09354447503155261,1.4231230986211088,9.573118209838867,1.754231934506543,9.429655075073242,-1.1823335907172943,9.427911758422852,0.09354447503155261 517,2006-09-07,9.426916122436523,9.508111000061037,9.39976692199707,9.449332237243652,154256030.0,-0.004340481852712519,-1.824604368419136,0.4591896538251153,40.98202839292851,50.93127139178979,-0.008734660681414042,-0.014280530964544624,0.39827743750136335,0.3760115930421968,25.47029438011309,0.10834407806396662,0.015205601801087099,0.003786325454711914,-0.2502016334111694,0.25777428432059324,-0.12320765397822875,0.13078030488765258,-0.14220942382812574,15.834565356291849,-25.99340540082646,0.12699397943294058,9,0.011456966400146484,-0.04508161544799805,0.4320673942565918,0.3920302391052246,1.2156925201415998,3,0.08803401735061334,-1.4177703181138217,9.468011856079102,1.4231230986211088,9.573118209838867,1.754231934506543,9.429655075073242,0.08803401735061334 518,2006-09-08,9.410975456237793,9.484201431274414,9.382830619812012,9.382830619812012,123798294.0,-0.001690973590057876,-6.203510436432637,-1.2555626462454796,42.88666072166526,50.643808381008114,0.026030092266445592,0.009296658882558262,0.40006736068080606,0.38543644239216945,23.89713469621475,0.10137081146240234,-0.002659858257279879,-0.016699790954589844,-0.26613468827472353,0.23273510636554384,-0.1414172396146558,0.10801765770547611,-0.1199824724426275,13.018544986148713,-24.339977124703637,0.12471744866006643,9,0.058530330657958984,-0.029140949249267578,0.2539231777191162,0.4079709053039551,1.0934019088745117,4,0.11287546780679558,-1.824604368419136,9.426916122436523,-1.4177703181138217,9.468011856079102,1.4231230986211088,9.573118209838867,0.11287546780679558 519,2006-09-11,9.56639289855957,9.581336975097656,9.40898323059082,9.421187400817873,181847062.0,0.016514488114913073,-1.0323075798552737,5.159223366765998,58.72524466268777,51.61820143990941,-0.09733707294676996,-0.12178302157611753,0.2226189764494677,0.2218512560577217,21.736271681248613,0.17235374450683594,0.012829010261755869,0.11930289268493688,-0.10778363758187126,0.346389422951745,0.005759627551531921,0.23284615781834184,-0.269239355281373,84.9077161964258,44.33023561318333,0.11354326513340417,9,-0.07546710968017578,-0.12677526473999023,0.0755918025970459,0.28729820251464666,0.9103384017944336,0,0.11692567806689014,-6.203510436432637,9.410975456237793,-1.824604368419136,9.426916122436523,-1.4177703181138217,9.468011856079102,0.11692567806689014 520,2006-09-12,9.760913848876953,9.781585693359377,9.586069107055664,9.58905792236328,218503948.0,0.020333782270919754,-1.1988716804667925,1.1835359486139017,64.88080983999129,53.066318278817874,-0.2783775360852285,-0.28693783348069957,0.006652740845115801,0.018421179046772096,19.624951784395105,0.21519279479980646,0.03171554329327719,0.28584117889404226,0.048601753062824216,0.5230806047252603,0.16722146597843235,0.40446089180965217,-0.4577229573053838,94.81590433482768,49.83687125698612,0.11861971291560945,9,-0.17870569229125977,-0.28729867935180664,-0.1312580108642578,0.09277725219726385,0.6826915740966797,1,0.08867060867254306,-1.0323075798552737,9.56639289855957,-6.203510436432637,9.410975456237793,-1.824604368419136,9.426916122436523,0.08867060867254306 521,2006-09-13,10.126294136047363,10.131026268005373,9.840615272521973,9.841859817504883,392192544.0,0.03743299990425064,-1.024310229640943,1.6550742491842407,79.83430689693922,55.70044016645109,-0.5988942731598517,-0.634638993947199,-0.3794766111506238,-0.36262292250520645,18.89577905383284,0.37011241912841975,0.07073486846610955,0.6193409442901618,0.24351375166899736,0.9951681369113263,0.4314273479795787,0.807254540600745,-0.8039674524042812,99.36752746832515,47.22575639104663,0.18791359631058235,9,-0.3693656921386719,-0.47795867919921875,-0.49663829803466797,-0.2726030349731463,0.48543071746825994,2,0.04901984698143913,-1.1988716804667925,9.760913848876953,-1.0323075798552737,9.56639289855957,-6.203510436432637,9.410975456237793,0.04901984698143913 522,2006-09-14,10.061785697937012,10.119071006774902,10.010726928710938,10.06975555419922,215448538.0,-0.006370389526876963,1.0327073958435842,-0.028020023403113024,76.15419248900895,57.491347169211714,-0.4958244456204248,-0.5673215847392346,-0.3354975110361469,-0.31566458706825173,19.038637487074787,0.11556720733642578,0.09004753487017858,0.5345834255218502,0.08781675185685778,0.9813500991868427,0.311200088689354,0.7579667623543465,-0.6909370392321925,90.74565987712523,31.888143939727115,0.22338333683249653,9,-0.3048572540283203,-0.4134502410888672,-0.4467625617980957,-0.20809459686279475,1.3870515823364258,3,0.05807224971368807,-1.024310229640943,10.126294136047363,-1.1988716804667925,9.760913848876953,-1.0323075798552737,9.56639289855957,0.05807224971368807 523,2006-09-15,10.208735466003418,10.212968826293944,10.130528450012207,10.148959159851074,314703180.0,0.014604740398767913,1.4160820593086068,-7.500299150411156,78.94400753450236,59.669992572504626,-0.581519483403854,-0.7030830371012193,-0.5030814154083778,-0.4741829533819164,19.500350585492626,0.15118312835693182,0.11634638969449718,0.6515455722808845,0.1109968374956889,1.19209430706608,0.3812712048882876,0.9218199396734814,-0.792276150740566,99.47345321692943,33.533031423056414,0.27027436739259764,9,-0.41083574295043945,-0.5194287300109863,-0.593712329864502,-0.355044364929201,1.7658805847167969,4,0.04250018800267341,1.0327073958435842,10.061785697937012,-1.024310229640943,10.126294136047363,-1.1988716804667925,9.760913848876953,0.04250018800267341 524,2006-09-18,10.328536033630373,10.428162574768066,10.198522567749023,10.211724281311037,285333506.0,0.011735103532255042,-2.2069227286044537,1.9541480536056157,77.93967596265374,62.33974775452013,-0.6262630548988284,-0.8025746093519164,-0.6403493826696245,-0.604499677275788,19.93816987821476,0.22964000701904297,0.13865638640900713,0.7323298931121851,0.09121813863488981,1.3734416475894804,0.41177401587353835,1.0528857703508319,-0.8483559574850332,88.16918252455574,25.44084939115968,0.3205558772386476,9,-0.4230394363403338,-0.5316324234008807,-0.7159411907196063,-0.4748449325561559,1.4600276947021467,0,0.01702480689512842,1.4160820593086068,10.208735466003418,1.0327073958435842,10.061785697937012,-1.024310229640943,10.126294136047363,0.01702480689512842 525,2006-09-19,10.057552337646484,10.348461151123047,9.781834602355957,10.3477144241333,573858932.0,-0.02623640902268709,2.88558741494263,-2.4840144996162827,67.94686734139339,65.36597709353005,-0.3121631630674706,-0.505506002191499,-0.38853547350532125,-0.34335240558484337,19.178396040178807,0.5666265487670898,0.15662603578207523,0.428332424163818,-0.2371843305568646,1.0938491788845006,0.09557404680347759,0.7610908015241584,-0.4825740116388726,42.659106066776445,-18.7826876923219,0.33275837736034114,9,-0.1520557403564453,-0.2523050308227539,-0.4661281108856201,-0.2038612365722674,2.0620203018188477,1,0.041678029468311895,-2.2069227286044537,10.328536033630373,1.4160820593086068,10.208735466003418,1.0327073958435842,10.061785697937012,0.041678029468311895 526,2006-09-20,9.887937545776367,10.14671802520752,9.828660011291504,10.13949489593506,367283528.0,-0.016864420504701827,1.3913811956619162,0.8669545811600123,60.939796615412355,67.58350689602825,-0.08573349839205413,-0.31535793088761466,-0.24556333506775196,-0.1838290254129209,18.346906301956764,0.3180580139160156,0.17493265302305971,0.23541746139526332,-0.4321695640226437,0.9030044868131704,-0.09837605131369109,0.5692109741042177,-0.22764079489271083,16.4162697499277,-42.30684817057514,0.33379351270895374,9,0.017559051513671875,-0.037982940673828125,-0.31986331939697266,-0.034246444702150214,2.194275856018068,2,0.056196539938161205,2.88558741494263,10.057552337646484,-2.2069227286044537,10.328536033630373,1.4160820593086068,10.208735466003418,0.056196539938161205 527,2006-09-21,10.133268356323242,10.173118591308594,9.959171295166016,9.97012996673584,429287065.0,0.024811120560896738,-1.3122471591641114,-0.6485137066537219,67.2893726997995,70.29491933804317,-0.2462244215142988,-0.5218890360058648,-0.5093658577298825,-0.43035511961307904,17.32510638849481,0.28518104553222656,0.2004845709203824,0.4391292572021488,-0.23984443380399334,1.118102948208291,0.09964241169907773,0.7786161027052199,-0.3961850230511441,54.37390442126884,-5.272329697008587,0.33948684550307123,9,-0.21469545364379883,-0.2833137512207031,-0.5663149356842041,-0.2795772552490252,1.7023687362670898,3,0.04721640445787867,1.3913811956619162,9.887937545776367,2.88558741494263,10.057552337646484,-2.2069227286044537,10.328536033630373,0.04721640445787867 528,2006-09-22,10.056804656982422,10.148212432861328,9.996530532836914,10.086692810058594,186681114.0,-0.007545808188639036,-1.0165584744903133,-0.18320735635409177,64.82920172065587,70.97313678892851,-0.07656765265550547,-0.40736457600617193,-0.44588249074295483,-0.35391296066654476,16.2147639735537,0.15168190002441406,0.25312738325621886,0.3252433300018307,-0.3466694862253963,0.9971561462290577,-0.010713078111782792,0.6611997381154442,-0.25061339956072715,42.54342475698072,-19.105504177549975,0.3359564081136139,9,-0.04968881607055664,-0.2068500518798828,-0.45186877250671387,-0.2031135559082049,1.8129539489746112,4,0.13841698936893732,-1.3122471591641114,10.133268356323242,1.3913811956619162,9.887937545776367,2.88558741494263,10.057552337646484,0.13841698936893732 529,2006-09-25,10.061785697937012,10.19802474975586,10.024924278259276,10.10163688659668,230352192.0,0.0004952906141149072,-2.048240421190454,1.3333439693682194,62.36447829118976,70.69354439461723,-0.0043440688745093325,-0.3711118837692915,-0.45977397900517225,-0.3586362587941032,15.111461926371106,0.1731004714965838,0.31410871403737595,0.29196777343750036,-0.3625870599954837,0.9465226068704844,-0.03530964327899255,0.6192451901539933,-0.19339730878068018,49.406632320740016,-8.621970030223501,0.32727741671649246,9,0.043212890625,-0.21183109283447266,-0.4745960235595703,-0.20809459686279475,1.8034906387329102,0,0.1901084370317483,-1.0165584744903133,10.056804656982422,-1.3122471591641114,10.133268356323242,1.3913811956619162,9.887937545776367,0.1901084370317483 530,2006-09-26,10.133766174316406,10.15394115447998,10.006741523742676,10.09964370727539,212369039.0,0.0071538470943735,2.953131002689205,-0.8562471582070978,67.13240238545166,69.28222167111862,-0.019973920026490788,-0.41344479601980666,-0.5435370824633878,-0.43016846306294454,14.784424735761267,0.1471996307373047,0.3817137634324226,0.33166923522949254,-0.328060002405973,0.9913984728649581,0.0018046164117606622,0.6615338540472244,-0.20940036659890104,82.60294804896374,20.87957686451611,0.3298646188177325,9,-0.02876758575439453,-0.2838115692138672,-0.5892291069030762,-0.2800750732421893,1.5100898742675781,1,0.16329541510540535,-2.048240421190454,10.061785697937012,-1.0165584744903133,10.056804656982422,-1.3122471591641114,10.133268356323242,0.16329541510540535 531,2006-09-27,10.035385131835938,10.242110252380373,10.021685600280762,10.119568824768066,235949093.0,-0.009708240824601977,-2.950873054537095,-2.467104527669089,65.2097960444699,68.06617762172539,0.07169505339983218,-0.28252921634723904,-0.45443857069981064,-0.3317277253817892,14.762464827821194,0.22042465209961115,0.4222413025837035,0.20343756675720215,-0.4408424419226531,0.8477175754370574,-0.11870243758272636,0.5255775710971307,-0.06063964741337635,26.93649450760559,-38.91470891717877,0.32214000433992773,9,0.06961345672607422,-0.18543052673339844,-0.493898868560791,-0.18169403076172053,1.6684961318969727,2,0.20768385869094197,2.953131002689205,10.133766174316406,-2.048240421190454,10.061785697937012,-1.0165584744903133,10.056804656982422,0.20768385869094197 532,2006-09-28,10.051822662353516,10.13650608062744,9.976106643676758,10.064276695251463,205061752.0,0.0016379571188984698,1.0444403926216543,0.14793878082763853,66.01517012649077,66.62964013194632,0.06000590554168994,-0.26791949240502966,-0.47690710720843477,-0.3482002626572278,14.98869686419618,0.16039943695068182,0.44199206925493684,0.19144420623779368,-0.4380529574120402,0.8209413698876276,-0.12330437558712326,0.5061927880627106,0.3763399124145508,28.46428251322021,-42.249414902082805,0.3147485818249174,9,0.053175926208496094,-0.20186805725097656,-0.5130140781402588,-0.19813156127929865,1.6991319656372088,3,0.20199229608827252,-2.950873054537095,10.035385131835938,2.953131002689205,10.133766174316406,-2.048240421190454,10.061785697937012,0.20199229608827252 533,2006-09-29,10.009980201721193,10.102633476257324,9.99777603149414,10.090429306030273,132932403.0,-0.004162673978425069,1.0,6.459682977257843,61.75267719030328,64.83108471279627,0.07899744152670962,-0.18997412356520904,-0.432167307368557,-0.3122120560762003,15.191566620340593,0.1048574447631836,0.4037877658044753,0.12049832344055389,-0.47786431603061175,0.7188609629117195,-0.17868299629502893,0.4196796431761367,0.40914125442504634,12.734247557587747,-53.86309877712026,0.2991813197355831,9,0.05516767501830877,-0.16002559661865412,-0.5093410015106219,-0.1562891006469762,1.8692436218261719,4,0.1823836665086731,1.0444403926216543,10.051822662353516,-2.950873054537095,10.035385131835938,2.953131002689205,10.133766174316406,0.1823836665086731 534,2006-10-02,9.998522758483887,10.112096786499023,9.982583045959473,10.009980201721193,146623529.0,-0.0011446019878577074,-4.977069671229259,0.14241853076807057,56.97163397207775,63.61161433842786,0.04326984189372496,-0.14093941226111184,-0.42028669930569507,-0.3044203662688094,15.25382412557473,0.12951374053955078,0.3730320085736736,0.08059749603271449,-0.4785274748471888,0.6397224669126178,-0.19896498940723717,0.36015998147266615,0.41173840141296303,8.426996504436621,-52.345385496811,0.2795624854399513,10,0.03686237335205078,-0.14557886123657227,-0.4937117099761963,-0.14483165740966975,1.7716102600097656,0,0.18715123150421165,1.0,10.009980201721193,1.0444403926216543,10.051822662353516,-2.950873054537095,10.035385131835938,0.18715123150421165 535,2006-10-03,10.06328010559082,10.123554229736328,9.91757583618164,9.994787216186523,219407321.0,0.0064766914744467385,1.1791912180159818,-5.97802563675619,47.75509372037794,62.14664735009071,-0.023009245833941705,-0.17612209481873897,-0.4844939908709076,-0.36614907820941056,15.809864564023062,0.2059783935546875,0.32091627915944976,0.12084674835205078,-0.4172144249911618,0.6589079216952634,-0.1481838383195555,0.38987733502365707,0.3382979639816277,44.896399930648975,-10.539806765819243,0.2690305866716066,10,0.016562938690185547,-0.17920351028442383,-0.601806640625,-0.20958900451660334,1.7673759460449219,1,0.1790664884780433,-4.977069671229259,9.998522758483887,1.0,10.009980201721193,1.0444403926216543,10.051822662353516,0.1790664884780433 536,2006-10-04,10.353692054748537,10.355435371398926,10.038622856140137,10.086443901062012,267470802.0,0.028858577532426377,1.3403901566121612,3.9018379281537436,58.957520505788004,61.22088599520054,-0.2686583599365857,-0.4182214120033372,-0.7697334191757452,-0.6466946750738849,16.746595500269983,0.31681251525878906,0.2681431908213163,0.36697468757629537,-0.152135514603021,0.8860848897556117,0.10741958648663719,0.6265297886659535,0.028525925488278148,99.60185481640276,46.62311638902951,0.2595551010896581,10,-0.21718645095825373,-0.44819545745849787,-0.8922185897827166,-0.50000095367432,1.417935371398924,2,0.12460907539197441,1.1791912180159818,10.06328010559082,-4.977069671229259,9.998522758483887,1.0,10.009980201721193,0.12460907539197441 537,2006-10-05,10.256805419921877,10.41695499420166,10.23314380645752,10.328784942626953,232460064.0,-0.00935768944202131,-2.081424163455851,-0.2693359026513851,51.52184690410362,59.74229101558363,-0.17031564860356774,-0.26980687615720456,-0.6655940977195662,-0.5412281103201018,17.516132806089963,0.18381118774414062,0.24518725212806913,0.228593587875368,-0.23141613052494314,0.6886033062756791,-0.0014112713247875774,0.45859844707552355,-0.33922958374023615,67.93026466808149,19.972213695458322,0.23000485920015568,10,-0.08954000473022639,-0.3513088226318377,-0.8076608180999774,-0.4031143188476598,1.537735939025879,3,0.14108445900712585,1.3403901566121612,10.353692054748537,1.1791912180159818,10.06328010559082,-4.977069671229259,9.998522758483887,0.14108445900712585 538,2006-10-06,10.473243713378906,10.50836181640625,10.205496788024902,10.217203140258787,294559960.0,0.021101920587928813,-1.1675539538883657,-3.5571307435477304,54.31713933078744,58.84814224220559,-0.3592487058308116,-0.42433829972502224,-0.869626034347986,-0.7457921325786145,18.353729961284373,0.30286502838134766,0.25454677855006125,0.3919184684753425,-0.009603480621834137,0.7934404175725192,0.19115749392675419,0.5926794430239308,-0.545680294036865,94.05569796798626,49.06972295922946,0.20076097454858866,10,-0.26027488708496094,-0.5276474952697754,-1.0422184467315674,-0.6195526123046893,1.5075988769531268,4,0.12199763030240796,-2.081424163455851,10.256805419921877,1.3403901566121612,10.353692054748537,1.1791912180159818,10.06328010559082,0.12199763030240796 539,2006-10-09,10.68494987487793,10.758424758911133,10.545970916748047,10.580342292785645,304468963.0,0.02021400124858941,-1.4511500734440588,0.4085586156035103,69.40377130546914,59.100516566651976,-0.5288804587744469,-0.577560125094184,-1.070802827963261,-0.9455450011887194,20.14135978521384,0.28518104553222656,0.23357083596915373,0.5476967811584466,0.136679225823519,0.9587143364933741,0.34218800349098366,0.7532055588259094,-0.7341545196533197,91.26182099458542,44.08206385450109,0.2055087776674634,10,-0.34694957733154297,-0.6143221855163574,-1.281010627746582,-0.8312587738037127,1.5018711090087908,0,0.11177160048989743,-1.1675539538883657,10.473243713378906,-2.081424163455851,10.256805419921877,1.3403901566121612,10.353692054748537,0.11177160048989743 540,2006-10-10,10.626420021057127,10.905373573303224,10.52031707763672,10.74871063232422,393011603.0,-0.00547778459479864,-1.3023050934439795,-1.169041562964415,74.52444701189103,60.135477785254324,-0.43931745746198914,-0.475229346774249,-1.000986141255007,-0.8738849797628401,21.685323413152393,0.3850564956665039,0.22263491013246473,0.4458916187286359,0.01973590091811772,0.8720473365391541,0.2328137598233777,0.6589694776338941,-0.627166901611325,67.816172894656,16.053321105125463,0.2130778589052588,10,-0.2149453163146955,-0.48231792449950994,-1.2224807739257795,-0.7727289199829102,1.6259050369262713,1,0.1076291916911023,-1.4511500734440588,10.68494987487793,-1.1675539538883657,10.473243713378906,-2.081424163455851,10.256805419921877,0.1076291916911023 541,2006-10-11,10.62268352508545,10.70761489868164,10.554438591003418,10.585822105407717,226260915.0,-0.00035162321499371263,-2.0749511812229584,-0.30142477248089006,69.35961750732415,60.50708304979137,-0.38388088499341144,-0.4557651621681309,-0.9768689362930996,-0.85652097121047,21.876941887261903,0.15317630767822266,0.22140780667954907,0.41733565330505407,-0.051230127241460366,0.8859014338515685,0.18305276303179774,0.6516185435783104,-0.5509407693310528,59.60859766117874,7.8382832494938555,0.23428289027325705,10,-0.21120882034301758,-0.47858142852783203,-1.2140743732452393,-0.7689924240112322,1.7285213470458984,2,0.11371632447654756,-1.3023050934439795,10.626420021057127,-1.4511500734440588,10.68494987487793,-1.1675539538883657,10.473243713378906,0.11371632447654756 542,2006-10-12,10.646096229553224,10.701887130737305,10.560417175292967,10.673991203308104,194486260.0,0.002204029180807865,2.3809371866168716,-0.7567525613163014,74.3315983912212,61.90474096100447,-0.35104722258457066,-0.45656671516035807,-0.9725603592662857,-0.8664015299312613,22.078915661815827,0.1414699554443377,0.2058285510615505,0.41153283119201767,-0.09097855816808753,0.9140442205521229,0.16027713651196507,0.6627885258720703,-0.5076630083949212,62.9538585642768,9.602637321187743,0.25125569468005254,10,-0.2346215248107928,-0.5019941329956072,-1.2374870777130145,-0.7924051284790075,1.7770891189575178,3,0.10572243311776552,-2.0749511812229584,10.62268352508545,-1.3023050934439795,10.626420021057127,-1.4511500734440588,10.68494987487793,0.10572243311776552 543,2006-10-13,10.642608642578123,10.69740390777588,10.599270820617676,10.65406608581543,145443121.0,-0.0003275930350338241,-1.0000000000000362,0.4107350427351587,74.0115453427921,63.7980644466394,-0.27757397758738733,-0.4415461203407496,-0.9473724196608888,-0.8511059855335343,21.96468377779476,0.0981330871582049,0.20276624853582526,0.3863515853881818,-0.14792226527655217,0.9206254360529158,0.11921466005581571,0.6534885107205479,-0.44282019324822564,31.759382406918025,-21.178254529133877,0.2671369253323666,10,-0.23113393783569158,-0.49850654602050604,-1.2325048446655256,-0.7889175415039062,1.687425613403322,4,0.1082378160332862,2.3809371866168716,10.646096229553224,-2.0749511812229584,10.62268352508545,-1.3023050934439795,10.626420021057127,0.1082378160332862 544,2006-10-16,10.504377365112305,10.689931869506836,10.494165420532227,10.65257167816162,173423607.0,-0.012988476989823083,-1.3220084950426731,12.934326618942404,64.5256061586949,65.6614547175635,-0.06709716314227876,-0.30510889175751643,-0.7873631226884648,-0.7040055795155205,20.923090612874436,0.19576644897460938,0.19530756988267584,0.23932824134826625,-0.3056341482221523,0.7842906309186848,-0.03315295343694302,0.5118094361334755,-0.24814210586454166,2.483400319585873,-44.77257215048078,0.27248119478520894,10,-0.032379150390625,-0.3471989631652832,-1.078707218170166,-0.6506862640380877,2.18929386138916,0,0.1405571386004698,-1.0000000000000362,10.642608642578123,2.3809371866168716,10.646096229553224,-2.0749511812229584,10.62268352508545,0.1405571386004698 545,2006-10-17,10.476731300354004,10.554189682006836,10.3785982131958,10.46826171875,209221284.0,-0.0026318613466915775,1.1494020067358148,-0.057151866557696336,68.31339556712815,66.70099639104573,0.02834539939711611,-0.25765913568119103,-0.7411033296737557,-0.6682530870266774,21.749075446875977,0.17559146881103516,0.20506112315909242,0.19072322845459055,-0.35287935591203556,0.7343258128212167,-0.08107806372872162,0.4625245206379027,-0.16856497598180376,29.826173409198287,-19.173893842308946,0.27180129218331284,10,0.0787038803100586,-0.23100996017456055,-1.0114595890045166,-0.6230401992797869,2.176093101501463,1,0.1632274069561117,-1.3220084950426731,10.504377365112305,-1.0000000000000362,10.642608642578123,2.3809371866168716,10.646096229553224,0.1632274069561117 546,2006-10-18,10.443605422973633,10.579096794128418,10.398524284362793,10.535261154174805,241594173.0,-0.0031618523402667797,1.0138908093045023,-10.821754306947415,66.03471937074843,68.3135377762285,0.08444729900168291,-0.19053856474915776,-0.6918138262166593,-0.6264789018973644,22.652598987819374,0.180572509765625,0.23118597583332168,0.12981395721435618,-0.38411443182302385,0.6437423462517362,-0.12715023730433295,0.3867781517330453,-0.08766251868695107,20.108084827710307,-30.188817317151482,0.25696419451868996,10,0.11182975769042969,-0.10000133514404297,-0.9156937599182129,-0.5899143218994158,2.1342496871948224,2,0.17318919681042155,1.1494020067358148,10.476731300354004,-1.3220084950426731,10.504377365112305,-1.0000000000000362,10.642608642578123,0.17318919681042155 547,2006-10-19,10.611724853515623,10.69740390777588,10.450080871582033,10.466519355773926,461864718.0,0.016097834390809584,-1.7776236658759317,-1.5842489699088331,72.32078108141552,70.31394241518717,-0.03132666151312513,-0.3383212692608506,-0.8382228800870504,-0.7811423642755724,23.659891026688882,0.25379848480224787,0.2796901001989873,0.2740105628967271,-0.24899915373684856,0.7970202795303027,0.012505704579938381,0.5355154212135158,-0.23312664031982244,73.12499252150718,17.32993871986787,0.26150485831678827,10,0.030261039733888495,-0.2681207656860334,-0.9090929031372053,-0.7580337524414062,1.4617710113525408,3,0.1639205730102813,1.0138908093045023,10.443605422973633,1.1494020067358148,10.476731300354004,-1.3220084950426731,10.504377365112305,0.1639205730102813 548,2006-10-20,11.448837280273438,11.45954704284668,11.297405242919922,11.431900024414062,467662368.0,0.07888561363146174,7.454400795624068,0.11664335113195422,83.36200583804658,71.86485736325133,-0.7995824395071001,-1.123396052891401,-1.641249945644251,-1.5997467244408554,25.364302447195374,0.8478221893310565,0.3095313175680481,1.041521358489991,0.3369337803996668,1.746108936580315,0.6892275694448298,1.3938151475351521,-1.0503129959106445,99.00922575801287,35.68481103707674,0.3522937890451618,10,-0.5297646522521973,-0.8281464576721191,-1.7462053298950195,-1.5951461791992205,0.7429647445678693,4,0.08510454331603823,-1.7776236658759317,10.611724853515623,1.0138908093045023,10.443605422973633,1.1494020067358148,10.476731300354004,0.08510454331603823 549,2006-10-23,11.974616050720215,12.070755958557127,11.466272354125975,11.513842582702635,606444615.0,0.0459242067622625,-1.1747381278327174,27.204729729729834,86.27341677396277,73.17029844792597,-1.2551790612649842,-1.579504733684594,-2.1215542167079633,-2.1080671948864875,27.257279815518654,0.6219186782836896,0.3810116785375808,1.4716586112976078,0.49701158500459997,2.4463056375906156,0.9843350981511048,1.9589821244441108,-1.5245351791381818,94.31850203679542,27.479025633732135,0.4873235131465038,10,-0.74993896484375,-1.0483207702636719,-2.2310128211975098,-2.120924949645998,0.09638881683349787,0,0.029680968788962092,7.454400795624068,11.448837280273438,-1.7776236658759317,10.611724853515623,1.0138908093045023,10.443605422973633,0.029680968788962092 550,2006-10-24,11.78856372833252,11.901888847351074,11.741241455078125,11.862536430358887,347706422.0,-0.015537226546525118,1.1044011643159644,-0.16054028098585074,78.35419011342636,74.16969540415955,-0.99117288884859,-1.3313833487084068,-1.8919984753776227,-1.9041965618154002,29.35047647772523,0.23337459564208984,0.4333102876182977,1.202866411209106,0.08914684757903402,2.316585974839178,0.6460066293940709,1.7597261930241412,-1.1440018463134756,83.12481251375858,19.585632728613703,0.5568597818150356,10,-0.5638866424560547,-0.8622684478759766,-1.937363624572754,-1.9348726272583026,0.2864265441894531,1,0.07677843705366905,-1.1747381278327174,11.974616050720215,7.454400795624068,11.448837280273438,-1.7776236658759317,10.611724853515623,0.07677843705366905 551,2006-10-25,12.119572639465332,12.166894912719727,11.833395957946776,11.892672538757324,368877480.0,0.028078815940678847,1.0743555065190937,-3.0673490962535133,83.69223943816968,75.20976663159827,-1.2153225034463926,-1.5792112485273773,-2.184026593153124,-2.213293034450201,31.30570661940225,0.37833118438720703,0.4534239912578286,1.4296659469604496,0.154436214070234,2.704895679850665,0.7920510805153427,2.0672808134055565,-1.3038674682617177,97.2435993578527,32.84462270764985,0.6376148664451073,10,-0.8468260765075684,-1.1217951774597168,-2.2642006874084473,-2.265881538391115,-0.14445877075195135,2,0.04399922161064418,1.1044011643159644,11.78856372833252,-1.1747381278327174,11.974616050720215,7.454400795624068,11.448837280273438,0.04399922161064418 552,2006-10-26,12.082213401794435,12.253071784973145,12.059797286987305,12.146471977233887,282322262.0,-0.003082554045613972,-2.54336917562724,-0.28320205781726,81.11757352103055,75.99932531806921,-1.064802213124528,-1.4566227915776295,-2.1127368318960986,-2.1602001798853205,33.654667390608616,0.19327449798583984,0.47530297513148767,1.290787172317506,-0.0895060120826745,2.6710803567176864,0.6006405801174157,1.9809337645175962,-1.0773416667785654,82.12154808604843,20.586880620027728,0.6901465922000906,10,-0.7663784027099627,-0.9968895912170428,-2.2044878005981463,-2.2616481781005877,-0.006227493286134589,3,0.04102242626342023,1.0743555065190937,12.119572639465332,1.1044011643159644,11.78856372833252,-1.1747381278327174,11.974616050720215,0.04102242626342023 553,2006-10-27,11.835637092590332,12.085700035095215,11.768139839172365,12.052325248718262,265150137.0,-0.020408206758496972,1.240775758228287,3.3721282279609124,71.95819403775491,76.82516841574255,-0.7053757054642933,-1.1238820534782406,-1.8328540123952486,-1.8977804045404092,35.64724420485359,0.3175601959228498,0.5127156723342168,0.9529280185699456,-0.4510371432389775,2.3568931803788686,0.25094543766548405,1.654910599474407,-0.6310533495812987,46.94522186761772,-10.381819149997092,0.7019825809044619,10,-0.5198020935058594,-0.7503132820129395,-1.9513733386993408,-2.0173134803771973,0.2938985824584961,4,0.020096828790631127,-2.54336917562724,12.082213401794435,1.0743555065190937,12.119572639465332,1.1044011643159644,11.78856372833252,0.020096828790631127 554,2006-10-30,11.869758605957033,11.966646194458008,11.706372261047365,11.826172828674315,263508004.0,0.002882946908541406,1.1930644338284482,-0.20114517591347245,73.94933099081845,77.45138346281924,-0.5872003134328434,-1.065242938601747,-1.83062665133159,-1.9183994914791302,37.7446015267621,0.26027393341064275,0.5492018035519663,0.8934877395629908,-0.5117817788488921,2.2987572579748736,0.19085298035705023,1.5961224987689313,-0.4974167762337416,29.885949732754746,-25.03553240212107,0.7026347592059412,10,-0.5439605712890643,-0.7844347953796404,-1.9412233829498309,-2.0802021026611346,0.3023672103881818,0,0.027131421082367435,1.240775758228287,11.835637092590332,-2.54336917562724,12.082213401794435,1.0743555065190937,12.119572639465332,0.027131421082367435 555,2006-10-31,11.865276336669922,12.008987426757812,11.801763534545898,11.906869888305664,252358369.0,-0.00037762093029103383,-1.457892653130479,-0.9542918407981192,73.92809119667905,78.32842477681154,-0.4079385174042063,-0.9684928384440923,-1.7842323514706884,-1.8976273414247107,40.37210980757744,0.20722389221191406,0.5930906050473297,0.7989056587219245,-0.5908792976137605,2.1886906150576095,0.10401318055408204,1.493798136889767,-0.3520177141066547,29.06607170269455,-24.21895312241852,0.6948924781678427,10,-0.513700008392334,-0.7799525260925293,-1.8877997398376465,-2.1261558532714844,0.1556663513183576,1,0.01733870539938298,1.1930644338284482,11.869758605957033,1.240775758228287,11.835637092590332,-2.54336917562724,12.082213401794435,0.01733870539938298 556,2006-11-01,11.643856048583984,11.933520317077635,11.588065147399902,11.924304962158205,217865564.0,-0.01866119943634459,1.3116675920076226,6.742605585362541,67.85206409377426,77.83190066707363,0.0018349238975687854,-0.6803423594338494,-1.5234037190884777,-1.6590389721945442,41.81112519558304,0.3454551696777326,0.6631317864203066,0.5129771709442146,-0.8571544358619807,1.8831087777504099,-0.17208863245888395,1.198042974347313,0.6092157363891602,8.389525462133054,-41.868392775387804,0.685065803403098,11,0.13138246536254883,-0.5585322380065918,-1.666379451751709,-1.9047355651855469,0.413699150085451,2,0.03702675661216359,-1.457892653130479,11.865276336669922,1.1930644338284482,11.869758605957033,1.240775758228287,11.835637092590332,0.03702675661216359 557,2006-11-02,11.70388126373291,11.799023628234865,11.615961074829102,11.643856048583984,210253137.0,0.005155097666827091,-2.161288197560986,-0.21403261786229089,68.61189615972691,76.19299959170476,0.12630675357795162,-0.6602490065733662,-1.5386083034722553,-1.703353252151981,43.09382360261517,0.1830625534057635,0.7421031494591332,0.5006485939025875,-0.827318894994697,1.828616082799872,-0.16333515054605563,1.1646323383512307,0.5358903884887702,23.27331125624751,-28.113180551504783,0.6639837444486425,11,0.1557908058166504,-0.6185574531555176,-1.7264046669006348,-1.9647607803344727,0.34919071197509766,3,0.02317458617945367,1.3116675920076226,11.643856048583984,-1.457892653130479,11.865276336669922,1.1930644338284482,11.869758605957033,0.02317458617945367 558,2006-11-03,11.750954627990724,11.799522399902346,11.583084106445312,11.761664390563965,197043811.0,0.004022030230576679,4.008651129943338,-0.17842106099359936,72.58372331128861,74.67192254029652,0.14147293646419534,-0.6394778227581082,-1.5396308190268702,-1.7334353782595002,44.0611733848844,0.21643829345703303,0.8390840945723212,0.48383641242981135,-0.8189623604792065,1.7866351853388291,-0.16756297402469755,1.1352357988843202,0.4757828941345199,39.41517089423945,-17.407176524378208,0.651399386454509,11,0.16712331771850408,-0.6656308174133319,-1.773478031158449,-2.011834144592287,0.24856853485107067,4,0.02765998940574188,-2.161288197560986,11.70388126373291,1.3116675920076226,11.643856048583984,-1.457892653130479,11.865276336669922,0.02765998940574188 559,2006-11-06,11.879223823547365,11.946721076965332,11.764155387878418,11.800021171569824,200408375.0,0.010915640440913865,-1.4191424563709198,-7.395369545860698,74.51459887353731,74.24530129141996,-0.0019563872503383095,-0.7100944101507825,-1.6190318094198144,-1.8464236745037361,44.39742651492527,0.1957664489746076,0.9255101657664682,0.5523919105529806,-0.7475304221880155,1.8523142432939768,-0.0975692558175183,1.2023530769234796,0.3217675619506828,69.53214567211276,8.910998434692608,0.6499611663704985,11,0.03885412216186346,-0.7939000129699725,-1.9216725826263445,-2.1401033401489276,0.050808906555174005,0,0.02107139786399914,4.008651129943338,11.750954627990724,-2.161288197560986,11.70388126373291,1.3116675920076226,11.643856048583984,0.02107139786399914 560,2006-11-07,11.770133018493652,11.930781364440918,11.75020694732666,11.879223823547365,196618221.0,-0.00918332768825092,-1.4247461230134846,-1.3773630343166683,72.58695873156496,73.01138121290833,0.11649586808910861,-0.538537291327307,-1.4675074852159327,-1.7224118859929085,44.33877445151063,0.1805744171142578,0.9007395190637926,0.38611545562744176,-0.8843652589260582,1.6565961701809417,-0.24912490164930823,1.0213558129041918,0.40614207584228623,51.43836496626025,-13.716387759880433,0.6352403572767503,11,0.14794492721557617,-0.6848092079162598,-1.8259685039520264,-2.031012535095215,0.23785781860351562,1,0.034153632522244015,-1.4191424563709198,11.879223823547365,4.008651129943338,11.750954627990724,-2.161288197560986,11.70388126373291,0.034153632522244015 561,2006-11-08,11.830656051635742,11.998526573181152,11.671253204345705,11.714839935302734,319794191.0,0.005142085739132662,-2.224533709184911,-1.061648745519696,71.54430925965252,71.94768518386633,0.011935246132521726,-0.5311544907867471,-1.482412952746202,-1.7664924389248782,44.147024778244145,0.32727336883544744,0.8080716089041378,0.38623986244201625,-0.8461282011759028,1.6186079260599353,-0.22994416936694329,1.0024238942509758,0.321891403184571,59.592353939071174,-4.366087047195421,0.6161840318089593,11,0.0037360191345214844,-0.6848087310791016,-1.848696231842041,-2.0915355682373047,0.13200473785400213,2,0.016084199855191272,-1.4247461230134846,11.770133018493652,-1.4191424563709198,11.879223823547365,4.008651129943338,11.750954627990724,0.016084199855191272 562,2006-11-09,11.771627426147461,11.942486763000488,11.752449035644533,11.868016242980955,195899538.0,-0.004989463410198569,-1.8206892158736705,-0.8322573738904014,57.869821384560275,70.38231044462249,0.02489174288129803,-0.40420419990305234,-1.3789574419296038,-1.6908118820348506,43.94491271436778,0.19003772735595525,0.7542326464292444,0.2709346771240231,-0.9096435818993474,1.4515129361473935,-0.31935445238766214,0.8612238066357083,0.3581414947378523,45.38373777325807,-13.556863940676259,0.5902891295116852,11,0.024408340454101562,-0.5423431396484375,-1.7506263256072998,-2.0325069427490234,-0.2448320388793963,3,0.024289570351748058,-2.224533709184911,11.830656051635742,-1.4247461230134846,11.770133018493652,-1.4191424563709198,11.879223823547365,0.024289570351748058 563,2006-11-10,11.794541358947756,11.823681831359865,11.713345527648926,11.800270080566404,112287309.0,0.0019465390783093284,3.1991107884944756,0.05943346756237086,44.18342741036199,67.07498782457176,-0.004989344883966851,-0.3545724722504726,-1.354479707312402,-1.702721015727823,43.66408696014832,0.11033630371093928,0.6455909572269221,0.2362519741058371,-0.8786306106623272,1.3511345588740014,-0.32118931827824504,0.7936932664899192,0.31336016935995836,37.671306724636025,-16.100476272062252,0.5574412923840819,11,0.0014944076538068174,-0.5652570724487322,-1.758160352706911,-2.055420875549318,-0.12254142761230646,4,0.02191951419663485,-1.8206892158736705,11.771627426147461,-2.224533709184911,11.830656051635742,-1.4247461230134846,11.770133018493652,0.02191951419663485 564,2006-11-13,11.980842590332033,11.984330177307127,11.80923557281494,11.828165054321287,174326980.0,0.01579554691568763,1.1934435630316842,-26.65124021976078,56.20977960439795,65.10628653654054,-0.19430999913019065,-0.4475344804567154,-1.4903035220791505,-1.8759554323514642,44.25283824812696,0.18978881835937145,0.5542128174188914,0.3487299442291274,-0.6630842973781945,1.3605441858364493,-0.15717717657453356,0.8546370650327884,0.10606624110118545,94.59657138860852,42.69794073652537,0.5059071208036608,11,-0.1900372505188006,-0.6650075912475604,-1.901560068130495,-2.2016224861145037,-0.4515571594238281,0,0.001559203567605305,3.1991107884944756,11.794541358947756,-1.8206892158736705,11.771627426147461,-2.224533709184911,11.830656051635742,0.001559203567605305 565,2006-11-14,12.18682098388672,12.203009605407715,11.967641830444336,11.972623825073242,290019003.0,0.01719231281119593,-1.0999872367581365,1.4029382737641425,52.36263607396666,63.38523897878412,-0.39099831895928183,-0.5468664851432035,-1.6469952303233075,-2.069489247556154,45.795712858801934,0.2353677749633789,0.5115706262653923,0.46920385360717987,-0.4121197003768273,1.350527407591187,0.02854207661517627,0.9098656305991835,-0.603736877441408,96.95563203589786,48.69463534365597,0.44066177699200354,11,-0.29377412796020685,-0.8709859848022479,-1.982506990432741,-2.28256940841675,-0.8244104385376012,1,-0.021070979390253153,1.1934435630316842,11.980842590332033,3.1991107884944756,11.794541358947756,-1.8206892158736705,11.771627426147461,-0.021070979390253153 566,2006-11-15,12.252325057983398,12.449585914611815,12.252325057983398,12.289685249328613,336083018.0,0.005374992722325667,-9.559948947032451,-0.17441964007444136,55.860631472979065,61.96843179136769,-0.4035520912161399,-0.4953130265075192,-1.6580468610230703,-2.1217869887297596,47.4909976800609,0.2627649307250941,0.46105305733910384,0.4442719459533695,-0.2345360858241019,1.123079977730841,0.1048679300646338,0.7836759618421052,-0.6568424415588385,73.20700410878717,28.02171384223834,0.33940401588873564,11,-0.23599004745483398,-0.8382329940795898,-1.974536657333374,-2.274599075317383,-0.9053564071655256,2,-0.019941865705483064,-1.0999872367581365,12.18682098388672,1.1934435630316842,11.980842590332033,3.1991107884944756,11.794541358947756,-0.019941865705483064 567,2006-11-16,12.351204872131348,12.395538330078125,12.26801586151123,12.32878875732422,204467533.0,0.008070289816831222,1.295984683934443,-0.5999999999999525,69.77459076357624,61.656305952733,-0.4480722373500683,-0.48190088581173995,-1.6988777072518388,-2.2059957983565646,48.846370846562685,0.14321327209472656,0.4121692988934562,0.45617775917053294,0.02059475489875595,0.8917607634423099,0.23838625703464444,0.6739692613064214,-0.7215581237792978,86.63737493588137,39.95316513927218,0.21779150213588813,11,-0.2907853126525879,-0.9371128082275391,-2.0734164714813232,-2.373478889465332,-0.9556674957275408,3,-0.031457990266058555,-9.559948947032451,12.252325057983398,-1.0999872367581365,12.18682098388672,1.1934435630316842,11.980842590332033,-0.031457990266058555 568,2006-11-17,12.423185348510742,12.444853782653807,12.278974533081055,12.285202026367188,221266263.0,0.005827810090156316,-1.2052793731695022,6.155541374176195,70.62761173126754,61.2244184924808,-0.4634003353157272,-0.5029283276697907,-1.7102620583797226,-2.26424499350356,48.46554055209047,0.16587924957275213,0.39745758487934424,0.4794408321380619,0.036097629752687155,0.9227840345234366,0.2577692309453745,0.7011124333307492,-0.7607410335083014,95.87716842205623,45.12375738590734,0.22167160119268764,11,-0.3627657890319824,-1.0090932846069336,-2.1453969478607178,-2.4454593658447266,-0.7661294937133771,4,-0.07215459933149382,1.295984683934443,12.351204872131348,-9.559948947032451,12.252325057983398,-1.0999872367581365,12.18682098388672,-0.07215459933149382 569,2006-11-20,12.330034255981445,12.413471221923828,12.270257949829102,12.413471221923828,205748315.0,-0.007498164916332262,2.4328494685106867,-0.6046887743112671,66.24869132641149,60.52016655857486,-0.3347828484052435,-0.40241707595135523,-1.5613582388405085,-2.1624178495998247,47.22039066867597,0.15292739868164062,0.3740337817344592,0.3685188293457031,-0.10733570017129423,0.8443733588627005,0.13059156458720445,0.6064460941042018,-0.6361042769946295,75.19387361359864,20.800872708963468,0.23792726475849865,11,-0.26961469650268555,-0.9159421920776367,-2.052245855331421,-2.3523082733154297,-0.8092174530029297,0,-0.053368410093976526,-1.2052793731695022,12.423185348510742,1.295984683934443,12.351204872131348,-9.559948947032451,12.252325057983398,-0.053368410093976526 570,2006-11-21,12.693671226501465,12.702387809753418,12.34946060180664,12.367144584655762,338363534.0,0.029491967578566536,1.0521421362582764,-3.913452966053263,83.38350310995999,61.83563254194235,-0.6187022724137492,-0.7323150910102321,-1.8701384395754808,-2.515780640979859,46.087852620928906,0.37235355377197266,0.3462765554583118,0.6869004249572761,0.11736559553154535,1.2564352543830068,0.4021330102444107,0.9716678396701415,-0.9695150100896495,98.06325157599196,36.287529679360944,0.28476741471286504,11,-0.48580455780029297,-1.1531782150268555,-2.3790829181671143,-2.715945243835449,-1.2246599197387695,1,-0.09172963241416643,2.4328494685106867,12.330034255981445,-1.2052793731695022,12.423185348510742,1.295984683934443,12.351204872131348,-0.09172963241416643 571,2006-11-22,12.652824401855467,12.777108192443848,12.597282409667967,12.726548194885256,180702789.0,-0.003217888971373317,1.0569879511500881,-0.225781861513849,80.54843809962375,64.35547884361607,-0.5017283326950697,-0.6845681938624875,-1.7855575619261348,-2.466331908564225,44.65286459010406,0.17982578277588068,0.2997481443850454,0.6193910121917714,-0.018236210514229967,1.2570182348977728,0.3005774008387707,0.9382046235447721,-0.8699742898431548,75.58718074564146,8.571812632902308,0.3188136113530008,11,-0.40759754180908025,-1.0650081634521467,-2.252246141433714,-2.6173152923583967,-1.0067262649536115,2,-0.10198622975571492,1.0521421362582764,12.693671226501465,2.4328494685106867,12.330034255981445,-1.2052793731695022,12.423185348510742,-0.10198622975571492 572,2006-11-24,12.577855110168455,12.640122413635256,12.552947998046875,12.565402030944824,69567783.0,-0.005925103305473689,-3.666581580559621,-0.16891533535990566,76.14996537738631,67.90731639550766,-0.33566787146085275,-0.6013967048514477,-1.6647440475839979,-2.3824173421662653,42.96713642759745,0.09987640380859197,0.2657020546752573,0.5196396350860581,-0.16291481493622406,1.2021940851083404,0.17836241007491616,0.8609168600972001,-0.7154643517216197,60.68797733084178,-9.413032626049763,0.3412772250111414,11,-0.2846832275390607,-0.9642605781555158,-2.128335475921629,-2.542346000671385,-0.5414705276489222,4,-0.09786139596690724,1.0569879511500881,12.652824401855467,1.0521421362582764,12.693671226501465,2.4328494685106867,12.330034255981445,-0.09786139596690724 573,2006-11-27,12.073495864868164,12.497655868530273,12.073495864868164,12.487443923950195,294086191.0,-0.040098986741590514,-1.0493392557642331,-33.2406187777655,54.96310120429672,67.7687965732742,0.23738602835423706,-0.0825356465923548,-1.1241934245926721,-1.8726428394476855,41.77018196301224,0.5043592453002912,0.22287081207339732,0.003387451171875,-0.6710786154079749,0.6778535177517249,-0.33384558211804993,0.34062048446179993,-0.13792771170156826,0.0,-67.27419456209556,0.33723303328992477,11,0.29887914657592773,-0.0362391471862793,-1.5807008743286133,-2.0379867553710938,0.060771942138671875,0,-0.05615262522573117,-3.666581580559621,12.577855110168455,1.0569879511500881,12.652824401855467,1.0521421362582764,12.693671226501465,-0.05615262522573117 574,2006-11-28,12.191802024841307,12.200769424438475,11.881216049194336,11.983333587646484,313073093.0,0.009798832193863127,1.8228693223701955,-0.503610133254691,60.721965878040486,68.69761099594905,0.17003212905818188,-0.1849611239450848,-1.2080494123986742,-1.983701143678859,40.52219605705154,0.31955337524413885,0.24489887304519264,0.10559144020080424,-0.5640950453550264,0.7752779257566349,-0.22925180257711197,0.44043468297872046,0.5853061676025408,34.66778651729628,-33.17984983788173,0.3348432427779158,11,0.13736009597778498,-0.07011175155639471,-1.4219202995300275,-1.879206180572508,-0.14744663238525213,1,-0.04386112643187401,-1.0493392557642331,12.073495864868164,-3.666581580559621,12.577855110168455,1.0569879511500881,12.652824401855467,-0.04386112643187401 575,2006-11-29,12.071004867553713,12.32231330871582,12.011228561401367,12.309860229492188,253558852.0,-0.009908064209168121,1.3588334405981763,-1.145762711864408,55.92969742600354,68.70528499072957,0.30471738078302657,-0.05055292018553459,-1.0447595175336009,-1.85539018257942,39.249700985906905,0.3110847473144531,0.2978465417619862,-0.02549214363097896,-0.6871619623760896,0.6361776751141317,-0.3563270530035343,0.30534276574157637,0.6881854820251441,21.184337845735453,-45.73678710530717,0.33083490937255555,11,0.2581572532653791,0.10909128189086736,-0.9955186843872088,-1.4528045654296893,0.021171569824216974,2,-0.04557930931285403,1.8228693223701955,12.191802024841307,-1.0493392557642331,12.073495864868164,-3.666581580559621,12.577855110168455,-0.04557930931285403 576,2006-11-30,12.074990272521973,12.214218139648438,11.993794441223145,12.059548377990724,223936234.0,0.0003301634795105368,-1.999987020403925,-0.06464956200240463,57.69327695932493,67.36291679025719,0.3050063338436644,-0.021695051149453803,-0.9998617376948058,-1.85429162345417,38.81841031089086,0.22042369842529297,0.3176655686015586,-0.04306344985961985,-0.6698124335696996,0.5836855338504598,-0.3564379417146597,0.27031104199542,0.6666405910491946,25.53335067500569,-42.28988319014071,0.3133744918550394,11,0.25417184829711914,0.10510587692260742,-0.9995040893554688,-1.4567899703979492,0.11581611633300781,3,-0.05018463386577232,1.3588334405981763,12.071004867553713,1.8228693223701955,12.191802024841307,-1.0493392557642331,12.073495864868164,-0.05018463386577232 577,2006-12-01,11.97511386871338,12.164155960083008,11.917828559875488,12.104130744934082,226100315.0,-0.008271344452829288,-1.0224962806358155,-8.354990118577922,54.407276437979164,65.56065731322515,0.3865765793533473,0.10492273553637332,-0.8591638115545681,-1.7469533137849123,38.2595138986653,0.24632740020751953,0.3289884420276543,-0.15650148391723384,-0.7566913645253894,0.44368839669092175,-0.45659642422131164,0.14359345638684395,0.7493086985702497,15.232276789029719,-54.07494182080361,0.3000949403040778,12,0.3540482521057111,0.2049822807311994,-0.8398518562316912,-1.3005003929138201,0.47123432159423473,4,-0.027474956432032238,-1.999987020403925,12.074990272521973,1.3588334405981763,12.071004867553713,1.8228693223701955,12.191802024841307,-0.027474956432032238 578,2006-12-04,12.0759859085083,12.14024543762207,11.939000129699707,12.029909133911133,196730641.0,0.008423472286009925,1.305270459970395,-0.3571375772449119,52.42323919543549,64.02449596533893,0.2584542001229515,0.031252061015642596,-0.9147355050359955,-1.8363525933837366,37.815656694059754,0.20124530792236328,0.331847502419123,-0.07188100814819265,-0.6456941579728053,0.50193214167642,-0.35878758306049896,0.21502556676411366,0.6315725284135443,44.15576272798817,-21.045686762472222,0.286906574912306,12,0.253176212310791,0.1041102409362793,-0.8754065036773682,-1.3135766983032227,0.5018692016601545,0,-0.0032793451639311355,-1.0224962806358155,11.97511386871338,-1.999987020403925,12.074990272521973,1.3588334405981763,12.071004867553713,-0.0032793451639311355 579,2006-12-05,12.129535675048828,12.1903076171875,12.076983451843262,12.139497756958008,164735162.0,0.004434401211316219,1.0312302353805918,-0.2162061471592673,48.418157533265294,60.1394575679284,0.19385914935210913,-0.002723071441380398,-0.9215892556943182,-1.875882074338378,37.098712518444934,0.11432170867919922,0.3064600719801547,-0.030846834182739258,-0.5907390030535975,0.529045334688119,-0.3107929186181675,0.24909925025268898,0.561495914118467,52.339949968524024,-8.479439053771713,0.27994608443542895,12,0.19962644577026367,0.05056047439575195,-0.9289562702178955,-1.36712646484375,0.43038654327392756,1,0.0003901329848712276,1.305270459970395,12.0759859085083,-1.0224962806358155,11.97511386871338,-1.999987020403925,12.074990272521973,0.0003901329848712276 580,2006-12-06,12.172125816345215,12.264031410217285,12.067767143249512,12.128539085388185,178679233.0,0.0035112754879806918,-1.377079098133432,-4.375263258663425,47.75704199995197,56.495969112409306,0.07767615872620048,-0.014390576685958223,-0.9183462101724533,-1.9058077772221047,36.48509579519993,0.19626426696777344,0.272331956075444,-0.008356332778930664,-0.537265781478677,0.5205531159208157,-0.2728110571288038,0.2560983915709425,0.5027094620226205,73.45325326428296,13.614193251002348,0.2644547243498731,12,0.08854341506958008,0.007970333099365234,-0.9665648937225342,-1.4097166061401367,0.21345043182373047,2,-0.01049696871499517,1.0312302353805918,12.129535675048828,1.305270459970395,12.0759859085083,-1.0224962806358155,11.97511386871338,-0.01049696871499517 581,2006-12-07,12.02094268798828,12.2490873336792,12.015462875366213,12.209983825683596,187271318.0,-0.012420437533920414,-1.33623567109808,-4.3371258533172545,41.0259918558747,52.59330538779692,0.1450548941764609,0.15998162975360053,-0.7189700748472578,-1.7407859492798075,36.128475076979775,0.2336244583129865,0.24481912280250384,-0.169053792953493,-0.6779336390479305,0.3398260531409445,-0.42349371600071173,0.08538613009372575,0.6380202057960851,29.784309404440013,-25.563442669319056,0.25443992304721913,12,0.1684932708740252,0.1591534614563006,-0.8024926185607892,-1.2585334777832013,0.12926578521728516,3,0.0059258039272436225,-1.377079098133432,12.172125816345215,1.0312302353805918,12.129535675048828,1.305270459970395,12.0759859085083,0.0059258039272436225 582,2006-12-08,12.057555198669435,12.16938591003418,11.955188751220705,12.003507614135742,159591956.0,0.0030457270807671133,-1.8429733236290424,-0.28590382597465896,39.87026019299273,50.91632305320758,0.03003478876076393,0.153772423827796,-0.7065004143945082,-1.7615957283393353,35.65802941963001,0.2141971588134748,0.15010734256539848,-0.14673767089843537,-0.6210180914028385,0.32754274960596774,-0.3838778811506369,0.09040253935376619,0.5858527582231279,36.47497212604949,-13.178244914741192,0.2371402102522017,12,0.044209480285642755,0.12254095077514471,-0.6272740364074725,-1.2951459884643572,0.14047336578368963,4,0.011051261054997985,-1.33623567109808,12.02094268798828,-1.377079098133432,12.172125816345215,1.0312302353805918,12.129535675048828,0.011051261054997985 583,2006-12-11,12.053071975708008,12.176857948303224,12.049834251403807,12.077730178833008,131025281.0,-0.00037181857246837424,-7.159897077742359,-0.4562313623771311,41.93032452534916,48.82836290290855,0.03499646335090034,0.1882698889029495,-0.6506262337536874,-1.7364508784879185,35.36537955225211,0.12702369689941762,0.05729805273365329,-0.1641474246978767,-0.6042679013486989,0.2759730519529455,-0.3842076630232878,0.05591281362753442,0.5750921430305915,31.693557102934655,-14.120501390008094,0.22006023832541136,12,0.06699895858764648,0.12702417373657227,-0.5805740356445312,-1.2906627655029297,-0.07696056365966797,0,0.03262871203227058,-1.8429733236290424,12.057555198669435,-1.33623567109808,12.02094268798828,-1.377079098133432,12.172125816345215,0.03262871203227058 584,2006-12-12,11.999523162841795,12.113595008850098,11.962162971496582,12.051079750061035,167866857.0,-0.004442752268810524,-1.3984110081488699,2.0908493193070026,25.314442265598572,45.426667885085784,0.06526558949125771,0.25643765198312174,-0.5448797707203639,-1.6635311434177904,34.51804809355135,0.15143203735351562,-0.03077716755009341,-0.21863026618957626,-0.6567131395472643,0.21945260716811177,-0.4376717028684194,0.0004111704892668655,0.6137019945059183,14.355015516681297,-23.823348891639107,0.21904143667884374,12,0.09140682220459162,0.2246575355529803,-0.49782228469848455,-1.237113952636717,-0.06799507141113104,1,0.04819624409056078,-7.159897077742359,12.053071975708008,-1.8429733236290424,12.057555198669435,-1.33623567109808,12.02094268798828,0.04819624409056078 585,2006-12-13,11.930032730102539,12.09217643737793,11.880967140197756,12.072001457214355,187182988.0,-0.005791099512557518,1.3169242840329347,2.75364865614759,24.809015682916808,41.77286107659598,0.12589543411296233,0.322224375305181,-0.4250106124881263,-1.5751913874702161,33.0171286046455,0.211209297180174,-0.047595283874464656,-0.27528128623962367,-0.7318909141282326,0.18132834164898526,-0.5035861001839272,-0.04697647229532009,0.6685522450821075,13.328687416126957,-19.286671329595666,0.22830481394430424,12,0.14246654510498047,0.29414796829223633,-0.4283318519592285,-1.167623519897461,0.5001258850097656,2,0.05279863873557056,-1.3984110081488699,11.999523162841795,-7.159897077742359,12.053071975708008,-1.8429733236290424,12.057555198669435,0.05279863873557056 586,2006-12-14,12.007990837097168,12.048588752746582,11.886944770812988,11.961416244506836,190668002.0,0.00653460964930308,1.5302253371847407,-0.3280623383602593,30.180185558885682,39.08096209003004,0.04183320728662565,0.23718332397751674,-0.4600076912927875,-1.633043053416026,30.96721349851198,0.16164398193359375,-0.08726320367343732,-0.18510646820068288,-0.6494294301659789,0.2792164937646131,-0.41726794918333177,0.047055012781966,0.5618894246880028,42.929247350642726,13.292141915286997,0.2321614809826484,12,0.06450843811035156,0.21618986129760742,-0.5062899589538574,-1.2425923347473145,0.14869308471679688,3,0.03144451192494868,1.3169242840329347,11.930032730102539,-1.3984110081488699,11.999523162841795,-7.159897077742359,12.053071975708008,0.03144451192494868 587,2006-12-15,11.962660789489744,12.057555198669435,11.951204299926758,12.02094268798828,208410256.0,-0.0037749901896478866,-1.619645520854291,-1.251366791571964,44.336962866879865,38.18248694241275,0.0952249372804399,0.2655257714936976,-0.36823416758386607,-1.5661309520079651,28.81988850073722,0.10635089874267756,-0.10967570743278543,-0.21100931167602788,-0.6799689153024868,0.25795029195043107,-0.44548911348925735,0.023470490137201594,0.5796629474319293,27.609390712424347,-5.537983470142432,0.23447980181322906,12,0.10983848571777521,0.2825660705566424,-0.47254109382629217,-1.1661295890808088,0.38704967498779475,4,0.015677756564041134,1.5302253371847407,12.007990837097168,1.3169242840329347,11.930032730102539,-1.3984110081488699,11.999523162841795,0.015677756564041134 588,2006-12-18,11.526795387268065,12.023432731628418,11.47498893737793,12.017704963684082,321865927.0,-0.03643548955301201,1.1834469823527625,8.423019652119875,24.346701944810704,35.507880765917804,0.49729057632015383,0.6648814422909286,0.10298995992512872,-1.109766096403325,26.79129758677858,0.5484437942504883,-0.1489250771471582,-0.6020552158355734,-1.1372675318768604,-0.06684289979428648,-0.8696613738562178,-0.33444905781492906,0.9890740857846527,8.112426768932277,-23.81640224584874,0.26760615802064386,12,0.3427147865295428,0.599253177642824,-0.014135360717771661,-0.7088441848754865,0.7389793395996112,0,0.058232418866953406,-1.619645520854291,11.962660789489744,1.5302253371847407,12.007990837097168,1.3169242840329347,11.930032730102539,0.058232418866953406 589,2006-12-19,11.67199993133545,11.688937187194824,11.419695854187012,11.499896049499512,264467588.0,0.012597130354874642,1.6142677235350766,-0.3505816347939594,34.89247106045582,34.078483994862665,0.3133069031085398,0.4931341865801855,-0.011264515578190526,-1.2356934997618154,24.763066346192215,0.2692413330078125,-0.17184038381065392,-0.42394895553588796,-0.9872541034451281,0.13935619237335217,-0.705601529490508,-0.1422963815812679,0.7814167095767814,37.51841814543634,4.055726359186522,0.28165257395461973,12,0.16239166259765625,0.42640209197998047,-0.15933990478515625,-0.8540487289428711,0.6398525238037109,1,0.026054787740055874,1.1834469823527625,11.526795387268065,-1.619645520854291,11.962660789489744,1.5302253371847407,12.007990837097168,0.026054787740055874 590,2006-12-20,11.529285430908205,11.74348258972168,11.51508903503418,11.70612335205078,175366863.0,-0.012227082013948842,-1.225724907063197,-1.027506871176502,31.302245182709186,32.99806769784428,0.39699303499264715,0.573549293129906,0.16326670262630394,-1.0737315314507203,22.020860798126424,0.2283935546875,-0.2026389632446719,-0.5084441661834695,-1.0519766740714385,0.03508834170449937,-0.7802104201274549,-0.2366779122394842,0.8414335470660088,17.180837385100492,-16.570842874319577,0.27176625394398446,12,0.2689914703369123,0.5691165924072248,0.024034738540647638,-0.7113342285156268,0.9613962173461896,2,0.03488877631948539,1.6142677235350766,11.67199993133545,1.1834469823527625,11.526795387268065,-1.619645520854291,11.962660789489744,0.03488877631948539 591,2006-12-21,11.36241054534912,11.58781623840332,11.266270637512207,11.561165809631348,279174507.0,-0.014474000714018276,1.5513810064320848,1.1239402894924502,29.928181262645168,31.893392261138995,0.5147645262284293,0.6733139591573885,0.3607956538720156,-0.8839737836397425,19.279111179017615,0.3215456008911133,-0.23545593246665852,-0.6107983589172381,-1.1532560886540058,-0.06834062918047046,-0.8820272237856219,-0.3395694940488543,0.9322265827221177,12.14985260123245,-22.955288866075595,0.27122886486838343,12,0.3591537475585955,0.659278869628908,0.24203038215637385,-0.5444593429565412,0.6363658905029315,3,0.09397196708406552,-1.225724907063197,11.529285430908205,1.6142677235350766,11.67199993133545,1.1834469823527625,11.526795387268065,0.09397196708406552 592,2006-12-22,11.346968650817873,11.42318344116211,11.27598476409912,11.394789695739744,160129965.0,-0.0013590333204046567,1.8142765976844173,0.24060265822175436,24.70178801433397,29.97911042658175,0.4680277169491056,0.6237950785116784,0.4065894214364132,-0.8422136625998942,16.641609550877686,0.14719867706299006,-0.27478184378644066,-0.5646959304809549,-1.0975260293136575,-0.031865831648252296,-0.8311109798973053,-0.2982808810646045,0.8448318281974618,10.657957382277528,-22.33974567969549,0.2664150494163511,12,0.3429641723632795,0.6747207641601545,0.36824488639831365,-0.4307603836059588,0.6455802917480451,4,0.0713596111801833,1.5513810064320848,11.36241054534912,-1.225724907063197,11.529285430908205,1.6142677235350766,11.67199993133545,0.0713596111801833 593,2006-12-26,11.395537376403807,11.443856239318848,11.322311401367188,11.370381355285645,83282999.0,0.004280326057165329,-1.004104160769884,-0.5260449904275706,24.44057743845542,29.88201433467696,0.35355955435787045,0.5500315990613984,0.3896751641436662,-0.867159672998266,16.13144998443312,0.12154483795166016,-0.2899918690046235,-0.48222928047180424,-1.0563701277139774,0.09191156677036894,-0.7692997040928908,-0.19515885685071765,0.7037101184612151,27.0879089036014,-3.3200716806601704,0.2870704236210868,12,0.28368616104126154,0.6261520385742205,0.34171843528747736,-0.47932910919189275,0.23985099792480646,1,0.08373217133660527,1.8142765976844173,11.346968650817873,1.5513810064320848,11.36241054534912,-1.225724907063197,11.529285430908205,0.08373217133660527 594,2006-12-27,11.657055854797365,11.658302307128904,11.434639930725098,11.457056045532227,169894428.0,0.022949201056114532,1.2090906093845142,7.950375312761266,34.43704334656171,30.95179518619306,0.042860611574703,0.2597127931835974,0.16795895719131337,-1.1026824633407575,15.97915008212707,0.26276493072509766,-0.3022349240040061,-0.19397349357604732,-0.7562202097432191,0.3682732225911245,-0.47509685165963234,0.0871498645075377,0.35889395433237503,81.88923506124223,54.574629704452164,0.28112335808358574,12,0.004857063293455255,0.3646335601806623,0.08019995689391912,-0.740847587585451,0.08592796325683416,2,0.05221892042490284,-1.004104160769884,11.395537376403807,1.8142765976844173,11.346968650817873,1.5513810064320848,11.36241054534912,0.05221892042490284 595,2006-12-28,11.520816802978516,11.670755386352539,11.51309585571289,11.634390830993652,125115211.0,-0.011687260790020249,-1.4440321400323766,-0.5678706816393627,34.750870597868825,31.45964907941341,0.12845651391267943,0.3716757313369978,0.34412905903516844,-0.9426065594750792,15.485639568738987,0.15765953063964844,-0.3260326171462946,-0.3027031421661377,-0.8734076481605637,0.2680013638282883,-0.5880553951633516,-0.0173508891689238,0.4201650889894708,62.93096740880808,34.444582865879134,0.2853522529972133,12,0.1410961151123047,0.5008726119995117,0.21643900871276855,-0.6046085357666016,0.18555545806884943,3,0.06866142094683214,1.2090906093845142,11.657055854797365,-1.004104160769884,11.395537376403807,1.8142765976844173,11.346968650817873,0.06866142094683214 596,2006-12-29,11.469011306762695,11.568388938903807,11.453569412231445,11.509360313415527,102751700.0,-0.004496686051151055,-2.223782683785579,0.35526614101821297,32.2196862004369,30.11328500536419,0.1070220977973797,0.39606135617325045,0.43715482205516487,-0.8682364045135742,15.108635521675362,0.1148195266723615,-0.3243515302467248,-0.32420969009399414,-0.9029871277857957,0.2545677475978074,-0.6135984089398949,-0.03482097124809336,0.40449945975971247,48.895873143180395,20.535153461649983,0.28938871884590034,12,0.1758403778076172,0.552678108215332,0.4051685333251953,-0.41332578659057617,0.26276493072509766,4,0.08908094291347268,-1.4440321400323766,11.520816802978516,1.2090906093845142,11.657055854797365,-1.004104160769884,11.395537376403807,0.08908094291347268 597,2007-01-03,11.646098136901855,11.872000694274902,11.484703063964846,11.60649585723877,309415434.0,0.015440461727920685,-1.7352699498895632,-0.9814932992980216,38.86618170167715,31.7265605339049,-0.1337574687776275,0.20349495178598076,0.29877607482856483,-1.0198851305282606,14.665837241850827,0.40298938751220703,-0.3134755466001202,-0.13067207336425746,-0.7063763711477264,0.44503222441921153,-0.41852422225599284,0.15718007552747792,-0.37982749938964844,58.903591485640824,29.685343696966427,0.28785214889173466,1,-0.07696247100830078,0.307098388671875,0.27042341232299805,-0.4645094871520996,-0.1419677734375,2,0.030282957846001546,-2.223782683785579,11.469011306762695,-1.4440321400323766,11.520816802978516,1.2090906093845142,11.657055854797365,0.030282957846001546 598,2007-01-04,12.036384582519533,12.053569793701172,11.665026664733887,11.6812162399292,316686586.0,0.03351220649438069,-1.0051381366380148,8.96838125511732,50.8515449508752,33.49979096617372,-0.4963538411188022,-0.20017344098736878,-0.07445581282683911,-1.3811160609381403,14.423491837168287,0.4074716567993164,-0.3100716720947414,0.2615944385528586,-0.3100347212803456,0.8332235983860627,-0.024220141363743508,0.5474090184694607,-0.757999343872072,97.22339925577266,63.39349483461197,0.28581457991660214,1,-0.3764643669128436,-0.1544213294982928,-0.08300137519836603,-0.7569131851196307,-0.6219186782836932,3,-0.003641927495177999,-1.7352699498895632,11.646098136901855,-2.223782683785579,11.469011306762695,-1.4440321400323766,11.520816802978516,-0.003641927495177999 599,2007-01-05,12.134267807006836,12.141988754272461,11.90811538696289,12.0174560546875,275914333.0,0.00813227791254345,2.5367397856905924,0.3288912279382725,54.656994712289936,36.09476313612714,-0.5830862754596762,-0.3137711802669383,-0.17074545420816278,-1.4468127709336365,14.119297627796612,0.2338733673095703,-0.3312176893747374,0.35924105644226145,-0.2130099349598975,0.9314920478444204,0.07311556074118108,0.6453665521433418,-0.824875186157227,98.87845288560109,59.87531910052937,0.28612549570107987,1,-0.43013811111450195,-0.33997583389282227,0.07054805755615234,-0.8547964096069336,-0.6996278762817383,4,-0.041113270335944696,-1.0051381366380148,12.036384582519533,-1.7352699498895632,11.646098136901855,-2.223782683785579,11.469011306762695,-0.041113270335944696 600,2007-01-08,12.044355392456055,12.20101833343506,12.009984016418455,12.146720886230467,190888826.0,-0.007409793156111344,-1.2329060305428554,-0.8763287232826457,50.82469334885928,38.416597812373155,-0.46089578907481865,-0.24656322895263472,-0.07425345034311093,-1.3252797588829992,13.64459840826176,0.19103431701660512,-0.28706496071660936,0.27571716308593786,-0.2804960053934238,0.8319303315652995,-0.0023894211537438537,0.5538237473256196,-0.6850070036010738,79.04031479144665,38.859398172079366,0.27810658423968115,1,-0.30585384368896484,-0.250063419342041,0.18107080459594727,-0.7648839950561523,-0.439602851867674,0,-0.025021810182603743,2.5367397856905924,12.134267807006836,-1.0051381366380148,12.036384582519533,-1.7352699498895632,11.646098136901855,-0.025021810182603743 601,2007-01-09,12.09217643737793,12.160669326782227,11.985076904296875,12.090929985046387,216062832.0,0.003970411314151878,1.5405424051549876,-0.01217648922096576,52.933904990449136,41.55349969860817,-0.44065265355431116,-0.3043796985632792,-0.12547460351233042,-1.3454704386350507,13.340515361931427,0.17559242248535156,-0.2667333560576868,0.31997652053832937,-0.2438987720577508,0.8838518131344095,0.03803887424028929,0.6019141668363694,-0.6654944529565423,84.80530840315188,41.256480789990206,0.28193764629803975,1,-0.33051156997680664,-0.3270254135131836,0.16245269775390625,-0.8127050399780273,-0.598507881164549,1,-0.03190527183659109,-1.2329060305428554,12.044355392456055,2.5367397856905924,12.134267807006836,-1.0051381366380148,12.036384582519533,-0.03190527183659109 602,2007-01-10,12.19080638885498,12.29267406463623,12.005998611450195,12.06552505493164,239634856.0,0.008156509457815764,-1.3465845442871474,100.51032899770466,67.75442365046536,46.36614927772038,-0.45482617280718607,-0.4137269493061222,-0.2252242932934969,-1.4183003908396863,13.443149594203046,0.28667545318603516,-0.22160116724394463,0.4119439125061035,-0.16901787429088877,0.9929056993030958,0.12146301910760826,0.7024248059045988,-0.7021774965124994,83.76991989497611,34.26230012826158,0.29048089339849603,1,-0.3271493911743164,-0.4113340377807617,0.06382274627685547,-0.9113349914550781,-0.486178398132326,2,-0.03765379719153272,1.5405424051549876,12.09217643737793,-1.2329060305428554,12.044355392456055,2.5367397856905924,12.134267807006836,-0.03765379719153272 603,2007-01-11,12.446348190307615,12.496909141540527,12.358179092407227,12.383583068847654,289408724.0,0.020961845615582453,-1.443009488622127,0.5009934001689922,69.55104234438272,50.26770472192272,-0.6097576023416718,-0.6727890541643777,-0.4709903939680622,-1.645530737486233,13.73730556198161,0.3061027526855469,-0.14825867187985686,0.647821903228758,0.004505355311652082,1.291138451145864,0.32616362927020504,0.9694801771873109,-0.8773147807357589,91.41279083892778,38.72020556386477,0.32165827395855323,1,-0.4711089134216291,-0.5647583007812482,-0.19171905517577947,-1.1434640884399396,-0.6879215240478498,3,-0.07570235160036709,-1.3465845442871474,12.19080638885498,1.5405424051549876,12.09217643737793,-1.2329060305428554,12.044355392456055,-0.07570235160036709 604,2007-01-12,12.577855110168455,12.577855110168455,12.453322410583494,12.502885818481445,179618741.0,0.010565903978425384,2.322232257572253,1.1944419120551575,76.62537552626944,54.92042749174501,-0.6670618840184499,-0.7997509210325404,-0.5920919440348626,-1.7467037180982796,14.530755221810606,0.13150691986083984,-0.0556142631366221,0.7504122257232648,0.022611336630397716,1.478213114816132,0.3865117811768304,1.1143126702696993,-0.8974766127603591,100.0,41.04675671782831,0.3639004445464337,1,-0.5621428489685041,-0.6557922363281232,-0.3232259750366193,-1.2305130958557111,-0.7257795333862287,4,-0.09249503955504179,-1.443009488622127,12.446348190307615,-1.3465845442871474,12.19080638885498,1.5405424051549876,12.09217643737793,-0.09249503955504179 605,2007-01-16,12.559922218322756,12.777108192443848,12.535513877868652,12.641366958618164,303890804.0,-0.0014257511864007588,-2.709376304094766,-1.0863746803882428,82.8955062161009,60.55107416015212,-0.543372547657988,-0.7717781926290872,-0.5636030289372176,-1.6958232206247974,15.907446270841108,0.2415943145751953,0.04197640683396031,0.7009848594665549,-0.096670968838513,1.4986406877716227,0.30215694531402093,1.0998127736190888,-0.7538969951282084,72.5786118084782,7.38676652832028,0.3988279141525343,1,-0.42901659011841,-0.5382328033447283,-0.30529308319091975,-1.2125802040100115,-0.7080965042114276,1,-0.08959309365435919,2.322232257572253,12.577855110168455,-1.443009488622127,12.446348190307615,-1.3465845442871474,12.19080638885498,-0.08959309365435919 606,2007-01-17,12.385576248168945,12.646846771240234,12.313346862792967,12.537755012512207,268968395.0,-0.013881134542335749,-1.2485347873472348,1.8684910012763725,76.2396667333264,64.70368360811315,-0.25182069462318424,-0.5983729621475469,-0.37337117882780646,-1.489602673523697,16.998411937683645,0.3334999084472674,0.10953650287608063,0.507759618759156,-0.32197888668966357,1.3374981242079755,0.09289036603474621,0.9226288714835658,-0.4241777498945094,49.22486324571743,-21.92061624431311,0.4148692527244094,1,-0.16450881958007812,-0.36388683319091797,-0.1651935577392578,-1.0382342338562012,-0.6640110015869123,2,-0.06304298580342593,-2.709376304094766,12.559922218322756,2.322232257572253,12.577855110168455,-1.443009488622127,12.446348190307615,-0.06304298580342593 607,2007-01-18,12.150208473205565,12.36565113067627,12.14024543762207,12.316832542419435,238169384.0,-0.019003377012690614,-1.4165695356113122,1.0949232629989392,67.42182601466783,66.54482594853455,0.06992893014944634,-0.36705317401336934,-0.12646007373612633,-1.2214726161989962,17.860582008472875,0.245330810546875,0.18704403501310907,0.26301445960998393,-0.5749597289950827,1.1009886482150506,-0.1559726346925494,0.6820015539125173,-0.05829642386402334,1.5643928786952568,-72.04953575372747,0.4189870943025335,1,0.1924033164978045,-0.1285190582275373,0.03455758094787775,-0.8028664588928205,-0.5703620910644513,3,-0.0540352800069257,-1.2485347873472348,12.385576248168945,-2.709376304094766,12.559922218322756,2.322232257572253,12.577855110168455,-0.0540352800069257 608,2007-01-19,12.198028564453125,12.223184585571287,12.12306022644043,12.15394401550293,199878396.0,0.0039357424486186066,1.1213553979511848,-0.2645749150058896,63.85560591086795,67.56689385948766,0.053025551818173255,-0.3815711327717324,-0.16346071015862584,-1.2360390515724973,17.810255431991635,0.1001243591308576,0.28273143830549685,0.2772728919982903,-0.5536627591792662,1.1082085431758468,-0.13819493359048884,0.6927407175870695,0.5790796279907227,11.462207958659647,-58.580767609132366,0.4154678255887785,1,0.18306398391723633,-0.17633914947509766,-0.0570981502532959,-0.8506865501403809,-1.0206737518310547,4,-0.04044920628963877,-1.4165695356113122,12.150208473205565,-1.2485347873472348,12.385576248168945,-2.709376304094766,12.559922218322756,-0.04044920628963877 609,2007-01-22,11.97611141204834,12.270257949829102,11.917828559875488,12.266522407531738,216982266.0,-0.01819287036689554,1.3662342485401087,-6.5875913987799075,61.170911000262535,68.71647359853247,0.27954620440388567,-0.1430360756735123,0.06278514188640472,-0.9816341659594894,17.306309078676435,0.3524293899536133,0.35589141402931723,0.04015016555786133,-0.7827097275391104,0.863010058654833,-0.37127978099062453,0.4515801121063472,0.7879158210754387,6.782757319482364,-61.50946266391846,0.41142994654848597,1,0.3713569641113281,0.0455780029296875,0.17397212982177734,-0.6287693977355957,-0.7818202972412127,0,-0.018176579884650712,1.1213553979511848,12.198028564453125,-1.4165695356113122,12.150208473205565,-1.2485347873472348,12.385576248168945,-0.018176579884650712 610,2007-01-23,11.931528091430664,12.073495864868164,11.88769245147705,11.974864959716795,187319498.0,-0.0037226875305137463,-1.836516903007891,0.14922598992505579,61.38847195009007,69.65586992738147,0.3424546447805987,-0.07038110356057281,0.11478520923894209,-0.9075507621687713,16.99141288020317,0.18580341339111328,0.3750463270792199,-0.024545288085937145,-0.8249086126103595,0.7758180364384852,-0.42472695034814834,0.37563637417627405,0.7986511947631829,5.774272609986294,-62.28755102214899,0.4001816622622113,1,0.40087223052978516,0.09016132354736328,0.226027250289917,-0.5841860771179199,-0.7676229476928711,1,-0.006659039314964255,1.3662342485401087,11.97611141204834,1.1213553979511848,12.198028564453125,-1.4165695356113122,12.150208473205565,-0.006659039314964255 611,2007-01-24,12.430158615112305,12.441864967346193,12.037132263183596,12.06602382659912,243280470.0,0.041791002783605036,1.088686994460735,-8.402425069319518,66.66668018142755,69.53500954193282,-0.11531822940159842,-0.5111226531106094,-0.3724326569738494,-1.372686823937066,16.289409815815993,0.5103368759155291,0.39009344282748515,0.4206978321075443,-0.3549959281819035,1.196391592396992,0.032850951962821284,0.8085447122522673,0.24947146099853512,97.88759783304506,27.483102032571338,0.38784688014472385,1,-0.09775829315185547,-0.40846920013427734,-0.2818186283111572,-1.0828166007995605,-1.5041122436523438,2,-0.04652659060181685,-1.836516903007891,11.931528091430664,1.3662342485401087,11.97611141204834,1.1213553979511848,12.198028564453125,-0.04652659060181685 612,2007-01-25,12.156683921813965,12.565402030944824,12.096160888671875,12.478228569030762,255694828.0,-0.022000901337321244,-1.120429227089573,-0.8830374283372096,52.690817605984385,67.66165123766633,0.17076492949773936,-0.18327226531335228,-0.08858484159084767,-1.0676837112107744,15.664448515788212,0.4692411422729492,0.4177464739433443,0.10673737525939941,-0.6052761865140184,0.8187509370328172,-0.24926940562730948,0.4627441561461083,0.47542989681884684,39.691259868004444,-26.192229913947862,0.35600678088670873,1,0.17571640014648438,-0.1349945068359375,-0.008343935012817383,-0.8093419075012207,-1.1740989685058612,3,-0.035792546555492355,1.088686994460735,12.430158615112305,-1.836516903007891,11.931528091430664,1.3662342485401087,11.97611141204834,-0.035792546555492355 613,2007-01-26,12.349710464477539,12.401018142700195,12.13028335571289,12.227418899536133,220684089.0,0.015878223362968846,1.407527392381017,-0.3803253016336264,54.62221909401985,65.2168560785275,-0.04180779633771081,-0.3174238168519423,-0.2695201031307306,-1.2268564388937104,15.110074676522977,0.2707347869873047,0.4431520533591211,0.25205526351928675,-0.4007379999779399,0.9048485270165134,-0.07434136822932658,0.5784518952679001,0.2377380721259268,68.17345172593333,6.196598104958198,0.3263966317486135,1,-0.017310142517089844,-0.3280210494995117,-0.19084739685058594,-0.9418449401855469,-0.9536752700805664,4,-0.062338634136472115,-1.120429227089573,12.156683921813965,1.088686994460735,12.430158615112305,-1.836516903007891,11.931528091430664,-0.062338634136472115 614,2007-01-29,12.265774726867676,12.422188758850098,12.21670913696289,12.403509140014648,191744020.0,-0.006796575340878963,1.347082500449349,-1.1262789319358661,54.76265984423891,62.09098425943173,-0.007594765290093619,-0.19557328881510472,-0.18022509337582804,-1.1092391137028699,15.563028764253453,0.20547962188720703,0.4273938955561274,0.1376835823059075,-0.4846667879609843,0.7600339525727993,-0.1734916028275375,0.4488587674393525,0.29962730407714844,55.78824423398956,-3.863713055293246,0.3111751851334457,1,0.0014948844909667969,-0.24408531188964844,-0.26799535751342773,-0.7744722366333008,-0.9173116683959961,0,-0.08873633655291802,1.407527392381017,12.349710464477539,-1.120429227089573,12.156683921813965,1.088686994460735,12.430158615112305,-0.08873633655291802 615,2007-01-30,12.31185245513916,12.403509140014648,12.234642028808596,12.303881645202635,167846782.0,0.0037566096962919904,-1.3061394597692484,-0.0578708672321403,54.72870801433555,59.70087773509941,-0.1034395204216434,-0.1890423406961208,-0.22693794089150998,-1.1233160697308708,16.096132612204052,0.1688671112060529,0.38550687802087147,0.1442095279693607,-0.4127501028429261,0.7011691587816475,-0.1342702874367827,0.4226893433755041,0.21288700103759695,52.00376942254524,-4.281953339607945,0.27847981540614314,1,-0.08530521392822266,-0.2901630401611328,-0.3454556465148926,-0.8205499649047852,-0.9863033294677734,1,-0.09077117715665484,1.347082500449349,12.265774726867676,1.407527392381017,12.349710464477539,-1.120429227089573,12.156683921813965,-0.09077117715665484 616,2007-01-31,12.490681648254395,12.577855110168455,12.341490745544435,12.365900039672852,490074058.0,0.014524962329335533,-1.7230886707355408,15.65482172768256,56.23962681538172,58.45841115740095,-0.29702719400871125,-0.30293784013328917,-0.40644905235816253,-1.267101480626355,16.613957464680166,0.2660026550292951,0.31765892144571595,0.27195520401000906,-0.19541065158523274,0.7393210596052509,0.038272276212389045,0.5056381318076291,-0.6029891967773438,81.90273870356577,27.891756173219925,0.2336829277976207,1,-0.2579078674316406,-0.4689922332763672,-0.5423421859741211,-0.9128284454345703,-1.2089691162109393,2,-0.10622130495992765,-1.3061394597692484,12.31185245513916,1.347082500449349,12.265774726867676,1.407527392381017,12.349710464477539,-0.10622130495992765 617,2007-02-01,11.99877643585205,12.60301113128662,11.993295669555664,12.602762222290039,628695706.0,-0.03938177485062144,1.017310171066525,-4.840343006503978,41.52118669023979,55.9768090217756,0.19125043535779085,0.22845698080898202,0.0758565208213362,-0.742000937727811,17.642825624840942,0.6097154617309553,0.22470434959547703,-0.23758392333984446,-0.6354207671343026,0.1602529204546137,-0.43650234523707354,-0.03866550144261538,-0.09728073120117209,0.8989055781572384,-46.382430549918595,0.19891842189722897,2,0.24657535552978516,0.027770042419433594,-0.1271495819091797,-0.42092323303222656,-0.672480583190918,3,-0.08940328792082486,-1.7230886707355408,12.490681648254395,-1.3061394597692484,12.31185245513916,1.347082500449349,12.265774726867676,-0.08940328792082486 618,2007-02-02,11.992548942565918,12.07972240447998,11.900643348693848,12.02019500732422,252402534.0,-0.000519010694084221,1.4414179565355887,0.04577270753562841,38.3594100291405,53.44219780276203,0.18468725702127564,0.24372810053972493,0.0698935861849943,-0.7020227939757113,17.967197327714036,0.1790790557861328,0.14883034802989314,-0.2416196346282966,-0.6445457347578198,0.16130646550122663,-0.4430826846930582,-0.04015658456353499,0.6104621887207013,13.085109560806348,-26.390530483407655,0.201463050064762,2,0.25280284881591797,0.05716085433959961,-0.13673782348632812,-0.41469573974609375,-0.9581584930419922,4,-0.08421595726602249,1.017310171066525,11.99877643585205,-1.7230886707355408,12.490681648254395,-1.3061394597692484,12.31185245513916,-0.08421595726602249 619,2007-02-05,11.635388374328613,11.905376434326172,11.611227989196776,11.892922401428224,289356529.0,-0.02978187289022538,1.082893821624664,9.315395494842337,33.798878573644075,50.37668742760137,0.5458338108876397,0.5919469800444297,0.4134651468473418,-0.3153273766990736,18.02383406312121,0.3813209533691424,0.09551403062574515,-0.5738362312316898,-1.0566510880494544,-0.09102137441392522,-0.8152436596405721,-0.3324288028228075,0.967622756958006,2.436055232893752,-31.495187652362347,0.24140742840888216,2,0.47173118591308416,0.4704856872558594,0.21506810188293457,-0.05753517150878906,-0.47721195220947266,0,-0.020571137999976896,1.4414179565355887,11.992548942565918,1.017310171066525,11.99877643585205,-1.7230886707355408,12.490681648254395,-0.020571137999976896 620,2007-02-06,11.7429838180542,11.788314819335938,11.63787841796875,11.65880012512207,213673912.0,0.009247258472521391,-1.3873657765098488,-0.3268837670898053,38.469754896709745,47.24369572929939,0.4567085515720368,0.4855081442443385,0.28152788814035645,-0.39556841045157753,17.891693639428947,0.15292644500732422,0.05125485160289678,-0.4511722087860104,-0.9728962246654724,0.07055180709345166,-0.7120342167257423,-0.19031020084627848,0.820355987548826,13.284741720835596,-17.938989235575796,0.26086200793973147,2,0.3641357421874982,0.37235498428344727,0.09881734848022461,-0.165130615234375,-0.6298885345458984,1,-0.03359629594106783,1.082893821624664,11.635388374328613,1.4414179565355887,11.992548942565918,1.017310171066525,11.99877643585205,-0.03359629594106783 621,2007-02-07,11.706372261047365,11.81446647644043,11.675736427307127,11.801265716552734,165409681.0,-0.0031177388621234092,1.2874822112323092,-1.127218968427471,41.424433388612556,45.991875260702514,0.42449407802067185,0.5183081781767189,0.2941871418907631,-0.3373717119023585,17.83127689532211,0.13873004913330256,0.026041217390039506,-0.4684935569763162,-1.0328789570114836,0.09589184305885112,-0.7506862569938999,-0.18630085695873255,0.8188830718994105,9.593253586676768,-24.333672320036044,0.28219270001758356,2,0.4007472991943324,0.4089665412902814,0.13542890548705877,-0.12851905822754084,-0.7262783050537127,2,-0.032531268174612604,-1.3873657765098488,11.7429838180542,1.082893821624664,11.635388374328613,1.4414179565355887,11.992548942565918,-0.032531268174612604 622,2007-02-08,11.731776237487793,11.799522399902346,11.585325241088867,11.657554626464846,163679219.0,0.002170098120402253,1.0427556036579921,-0.7821573218897881,40.91260392677309,44.468584686563986,0.37155097550025395,0.48143498495023174,0.247049068123939,-0.33979367147140493,17.435043531724943,0.21419715881347834,0.0036674740462032673,-0.4201380729675286,-1.0181277788301468,0.17785163289508965,-0.7191329258988386,-0.12114322003621858,0.756918001708982,29.622135247379983,-6.851214892838637,0.29899485293130923,2,0.36239194869995117,0.39912939071655273,0.10149431228637695,-0.15392303466796875,-0.5927782058715803,3,-0.0383627931809849,1.2874822112323092,11.706372261047365,-1.3873657765098488,11.7429838180542,1.082893821624664,11.635388374328613,-0.0383627931809849 623,2007-02-09,11.504130363464355,11.772871971130373,11.49441623687744,11.74721908569336,195072449.0,-0.019404212066031046,-1.1214303099876832,-3.2751744253280495,40.82144597815579,42.91956092366587,0.5214762379383355,0.6691822889992274,0.4661269634262233,-0.09260258105558705,16.51233217289002,0.27845573425293324,-0.08526268775750268,-0.6006730556488034,-1.2474634357846224,0.046117324487015665,-0.9240682457167129,-0.27727786558089385,0.9303617358459455,2.363763363756824,-36.301072788813464,0.32339519006790984,2,0.544583320617674,0.6316318511962891,0.2570357322692871,0.08368587493896484,-0.4137001037597656,4,-0.015458318463427934,1.0427556036579921,11.731776237487793,1.2874822112323092,11.706372261047365,-1.3873657765098488,11.7429838180542,-0.015458318463427934 624,2007-02-12,11.41446590423584,11.516583442687988,11.33302116394043,11.473993301391602,231042771.0,-0.007794110149627498,1.5370081127213533,0.24487930418953538,40.11802689706783,41.29615191063612,0.5338200973774487,0.7032770542715632,0.542190937272025,0.01437125352589419,15.488316805720432,0.1835622787475586,-0.12022608730664253,-0.6321680545806885,-1.308414473391684,0.04407836423030709,-0.9702912639861854,-0.2940448451751916,0.9448201260798328,16.91671684837728,-24.83829873350525,0.33812320940549745,2,0.5535502433776855,0.6405987739562988,0.356475830078125,0.1991286277770996,-0.04333782196044922,0,-0.033297699419371884,-1.1214303099876832,11.504130363464355,1.0427556036579921,11.731776237487793,1.2874822112323092,11.706372261047365,-0.033297699419371884 625,2007-02-13,11.434639930725098,11.526296615600586,11.388812065124512,11.435885429382324,163113105.0,0.001767408712638252,-1.9598004393618986,0.020923116358801005,26.715545988869394,38.015698485468086,0.4203299089024011,0.6266034935778535,0.5122646860298019,0.01612647854188154,13.88855973577623,0.13748455047607422,-0.17997050691743866,-0.5557299137115486,-1.2393699593139385,0.12791013189084133,-0.8975499365127426,-0.2139098909103545,0.822019612953051,21.10702174188641,-12.987962330355888,0.3418200228011946,2,0.5333762168884277,0.620424747467041,0.31457090377807617,0.5870494842529297,0.07322597503662287,1,-0.024177718780903135,1.5370081127213533,11.41446590423584,-1.1214303099876832,11.504130363464355,1.0427556036579921,11.731776237487793,-0.024177718780903135 626,2007-02-14,11.60475254058838,11.684453964233398,11.437628746032715,11.457056045532227,228806420.0,0.014876953790751823,-1.6461942713418842,-118.58422664624952,36.43483568286403,37.450548373537444,0.12441616984057546,0.4163401649052165,0.334047023883393,-0.12813678858883648,13.00601561105313,0.24981403350830078,-0.23547602603037276,-0.34657611846923686,-1.0243442750923766,0.33119203815390286,-0.6854601967808058,-0.00769204015766789,0.5595431651159952,58.24880101070827,23.834696669515388,0.3388840783115695,2,0.1016192436218244,0.450312137603758,0.16164422035217108,0.41693687438964666,-0.10211753845215021,2,-0.042366888510588785,-1.9598004393618986,11.434639930725098,1.5370081127213533,11.41446590423584,-1.1214303099876832,11.504130363464355,-0.042366888510588785 627,2007-02-15,11.49366855621338,11.609733581542967,11.47498893737793,11.60649585723877,162302076.0,-0.009572283767919743,1.2588690466674501,-0.7639131922696742,28.07750227253969,36.308114178359574,0.17468577122755313,0.5014241669109385,0.4387878493768085,0.004495784663371083,12.790483018409576,0.1347446441650373,-0.30305889470947456,-0.42483310699462784,-1.125262044486087,0.27559583049683134,-0.7750475757403574,-0.07461863824889825,0.5874996953145999,36.523155044155175,6.115855449159987,0.35021446874572937,2,0.1255302429199201,0.561396121978758,0.2697393894195539,0.5280208587646467,0.08792018890380682,3,-0.04468326171995751,-1.6461942713418842,11.60475254058838,-1.9598004393618986,11.434639930725098,1.5370081127213533,11.41446590423584,-0.04468326171995751 628,2007-02-16,11.704627990722654,11.709858894348145,11.508363723754885,11.526795387268065,248006116.0,0.018354403859612844,1.1402140386241373,-1.5761486966224003,36.50733812038995,36.609054127998,-0.09097754861802265,0.2652021757053884,0.22055393599114126,-0.18224866935899264,12.489692098214226,0.21619033813476385,-0.3916806497499472,-0.18920364379883026,-0.8829027688125812,0.5044954812149207,-0.5360532063057057,0.15764591870804523,0.30172555204657137,98.61189493423853,68.46502944020523,0.34684956250687515,2,-0.1308841705322248,0.3504366874694842,0.11693668365478693,0.31706142425537287,-0.15740966796875,4,-0.04832532563655778,1.2588690466674501,11.49366855621338,-1.6461942713418842,11.60475254058838,-1.9598004393618986,11.434639930725098,-0.04832532563655778 629,2007-02-20,11.758426666259766,11.774616241455078,11.574365615844727,11.668014526367188,163313855.0,0.004596359284528617,2.261642175898599,0.5084114956213031,36.74221257000609,36.417104980586494,-0.14023504161347233,0.20475691627421178,0.15822960974317368,-0.21135322549265645,12.871188377995232,0.20025062561035156,-0.401485741004036,-0.12452073097228933,-0.8196137535126855,0.5705722915681068,-0.4720672422424883,0.22302578029790965,0.18059363862658095,95.8036806782929,65.59514219955314,0.34754651127019837,2,-0.18468284606933594,0.29663801193237305,0.16998791694641113,0.2632627487182617,-0.2545452117919922,1,-0.05681001595833901,1.1402140386241373,11.704627990722654,1.2588690466674501,11.49366855621338,-1.6461942713418842,11.60475254058838,-0.05681001595833901 630,2007-02-21,11.852075576782227,11.922311782836914,11.64983367919922,11.70213794708252,226469694.0,0.007964408264855782,-1.140893406416387,1.6583793932745454,34.050735480109225,35.597805212975004,-0.2422579280286552,0.11051667265653009,0.0555944589686419,-0.2806620761595937,13.50614101973085,0.27247810363769354,-0.40221754093736806,-0.02689919471740687,-0.7217312945077481,0.6679329050729343,-0.3743152446125766,0.32051685517776285,-0.5190544128417969,85.50883758635412,59.28475140875203,0.3474160498951702,2,-0.2244091033935547,0.2029891014099121,0.11681199073791504,0.16961383819580078,-0.37210559844970703,2,-0.04057917884433626,2.261642175898599,11.758426666259766,1.1402140386241373,11.704627990722654,1.2588690466674501,11.49366855621338,-0.04057917884433626 631,2007-02-22,11.851825714111328,12.060792922973633,11.815463066101074,11.922560691833494,230617182.0,-2.108176490100977e-05,-2.4201782900903415,-0.4717626780137395,45.13516738934004,36.066978931038,-0.2449665531931018,0.06874221052428808,0.05154373091750841,-0.25425563674068385,13.203687768443292,0.2453298568725586,-0.3549822017626987,0.0017675876617424535,-0.6428000466823836,0.6463352220058685,-0.32051622951032144,0.32405140483380634,-0.5070187377929685,64.3281346661023,33.45887636241593,0.32228381717206334,2,-0.15491867065429688,0.1381082534790039,0.2244718074798584,0.16986370086669922,-0.4405975341796875,3,-0.02902167283307866,-1.140893406416387,11.852075576782227,2.261642175898599,11.758426666259766,1.1402140386241373,11.704627990722654,-0.02902167283307866 632,2007-02-23,11.721565246582033,11.879223823547365,11.651328086853027,11.849335670471193,155886118.0,-0.010990751186477632,1.4302821664115883,1.8063259225304145,41.7098416873765,36.16568956539586,-0.12997510743713825,0.173635668102186,0.1747209896163131,-0.09859296448858146,12.324855873638404,0.2278957366943377,-0.3350697957282698,-0.10673694610595597,-0.7369407470809737,0.5234668548690617,-0.4218388465934648,0.2083649543815529,-0.34811883239746244,38.593456524141104,5.2484719806429325,0.3151019004875085,2,-0.024658203125001776,0.24645090103149236,0.39981317520141424,0.3001241683959943,-0.3011226654052752,4,-0.018677560533960413,-2.4201782900903415,11.851825714111328,-1.140893406416387,11.852075576782227,2.261642175898599,11.758426666259766,-0.018677560533960413 633,2007-02-26,11.579846382141113,11.836881637573242,11.550456047058105,11.77660846710205,159391206.0,-0.012090438560007577,-1.2417038618280614,1.5399658150279525,48.04281871742791,37.04622198988031,0.02638860552825406,0.26848644285662715,0.30770834900624067,0.0686300093833303,11.336003322296069,0.2864255905151367,-0.3282048957946557,-0.2099626064300537,-0.7987569347004868,0.3788317218403794,-0.5043597705652694,0.08443455770516195,-0.1789061076049805,5.759006740456004,-30.194692563196394,0.29439716413521655,2,0.14495611190795898,0.3881697654724121,0.602304220199585,0.44184303283691406,0.19103336334228516,0,0.00015046512005212342,1.4302821664115883,11.721565246582033,-2.4201782900903415,11.851825714111328,-1.140893406416387,11.852075576782227,0.00015046512005212342 634,2007-02-27,11.17735481262207,11.452075004577635,11.137503623962402,11.332523345947266,373908266.0,-0.03475793687036999,-1.6786746792268812,0.7886099263280342,33.49804543494287,37.79983303944403,0.437742144436454,0.6168833559361069,0.6983377039559144,0.4947270849481349,10.692688245897914,0.44234275817871094,-0.3328092224138306,-0.5580331802368157,-1.1625857251448668,0.04651936467123541,-0.8603094526908404,-0.25575690778279103,0.8834381103515625,4.316219055321602,-33.07958699464368,0.3022762724540253,2,0.42179346084594727,0.6929025650024414,1.024036169052124,0.844334602355957,0.5541725158691424,1,0.033090432963098326,-1.2417038618280614,11.579846382141113,1.4302821664115883,11.721565246582033,-2.4201782900903415,11.851825714111328,0.033090432963098326 635,2007-02-28,11.194291114807127,11.299397468566895,11.034639358520508,11.21820068359375,322496281.0,0.001515233475985811,1.8422291953540513,0.15408774107901282,34.88677380204486,37.62782616379746,0.42815170477475384,0.5395946215543788,0.6717316424327144,0.500700430147317,10.111425884666957,0.2647581100463867,-0.3206005103452654,-0.48521881103515874,-1.0717474643631988,0.10130984229288131,-0.7784831376991779,-0.1919544843711396,0.8480360221862817,15.55827137546451,-24.307007682826185,0.2932643266640198,2,0.3534250259399432,0.6245341300964373,0.9902877807617205,0.8273983001709002,0.549441337585451,2,0.027656091527862747,-1.6786746792268812,11.17735481262207,-1.2417038618280614,11.579846382141113,1.4302821664115883,11.721565246582033,0.027656091527862747 636,2007-03-01,11.163905143737793,11.268263816833494,10.95892333984375,11.025424003601074,348710170.0,-0.002714416728821889,-1.2788983735553316,-5.791871086115002,33.28936704256907,38.206922249356275,0.43519228586718484,0.49064074592760143,0.6893821897327186,0.5494148881435628,9.074766856796835,0.3093404769897443,-0.299072825230958,-0.4492659568786621,-0.9421430685022436,0.04361115474491939,-0.6957045126904529,-0.20282740106687136,0.8381144821166995,22.273356096600494,-18.10738400551405,0.24643855581179058,3,0.34595298767089844,0.6170620918273926,1.0131397247314453,0.8577842712402344,0.4976348876953125,3,0.02831131494986039,1.8422291953540513,11.194291114807127,-1.6786746792268812,11.17735481262207,-1.2417038618280614,11.579846382141113,0.02831131494986039 637,2007-03-02,10.926046371459961,11.175610542297363,10.926046371459961,11.086195945739746,264331078.0,-0.021306054576364364,-2.1166385793996274,-1.1564720952013663,33.090471480051306,37.82727040042976,0.6527053326164136,0.6788158877659889,0.9129403681742616,0.8059520879180138,9.454626965122554,0.24956417083740234,-0.2540788677103549,-0.6334882259368904,-1.1802141176779148,-0.08676233419586588,-0.9068511718074035,-0.36012528006637723,1.0133874772338878,0.0,-43.322894897114026,0.2733629458705126,3,0.5673732757568359,0.8384823799133301,1.2509984970092773,1.0956430435180664,0.6929025650024414,4,0.04440598108196103,-1.2788983735553316,11.163905143737793,1.8422291953540513,11.194291114807127,-1.6786746792268812,11.17735481262207,0.04440598108196103 638,2007-03-05,10.982584953308104,11.09591007232666,10.88420295715332,10.884700775146484,255156819.0,0.005174660616106053,-3.282109892653569,-0.6112047353345649,37.117399333880186,37.868957818637995,0.5397325744764441,0.5720638187175275,0.8565147229313048,0.7651544273259585,10.230431525297803,0.21170711517333984,-0.2480463728267015,-0.5264514446258559,-1.0910541105101093,0.03815122125839743,-0.8087527775679817,-0.24415011168373013,0.8757778972070334,17.324676676905042,-28.1264821954057,0.2823013329421266,3,0.48991298675537287,0.761022090911867,1.1944599151611346,1.0391044616699237,0.5872983932495117,0,0.03986835792576904,-2.1166385793996274,10.926046371459961,-1.2788983735553316,11.163905143737793,1.8422291953540513,11.194291114807127,0.03986835792576904 639,2007-03-06,11.396035194396973,11.432148933410645,11.142733573913574,11.144975662231444,302477526.0,0.037645986154136946,-1.2650947726687491,2.564863258605468,49.06729056203117,39.537463938851545,0.07763534389107107,0.14731535640444093,0.44330298224514664,0.366628761650718,10.551498725353143,0.44956398010254084,-0.20483900516835618,-0.10103354454040492,-0.6645052571563088,0.462438168075499,-0.38276940084835687,0.18070231176754703,0.36491166678198184,93.40925190100998,43.02482963523368,0.28173585630795217,3,0.0764627456665039,0.34757184982299805,0.7810096740722656,0.6256542205810547,0.24508094787597656,1,0.03289254066806713,-3.282109892653569,10.982584953308104,-2.1166385793996274,10.926046371459961,-1.2788983735553316,11.163905143737793,0.03289254066806713 640,2007-03-07,11.34846305847168,11.535263061523438,11.314839363098145,11.524054527282715,262343656.0,-0.004174446209913696,1.2264060069258815,-0.6994017207650327,43.418192932845855,39.34668899924108,0.051693577660516965,0.17266832720837044,0.495166562363476,0.4299349154579559,10.761410246505182,0.22042369842529297,-0.1967098861849479,-0.1288796424865719,-0.6836586601341352,0.4258993751609914,-0.40626915131035446,0.14850986633721064,0.3248094123047114,71.3083320882514,21.013261920416888,0.277389508823782,3,0.03325033187866211,0.395143985748291,0.7960164546966553,0.6732263565063477,0.2652559280395508,2,0.03375472678950775,-1.2650947726687491,11.396035194396973,-3.282109892653569,10.982584953308104,-2.1166385793996274,10.926046371459961,0.03375472678950775 641,2007-03-08,11.325549125671387,11.594042778015135,11.310107231140135,11.437628746032715,215316044.0,-0.0020191221209631127,-2.972142914320685,0.6382976412250639,45.47770328093922,39.76534028741471,-0.008823384536436052,0.17453774880131334,0.527573857132591,0.4686690187827889,11.004605528761205,0.283935546875,-0.1955003754307736,-0.1327524185180664,-0.680530569844688,0.41502573280855515,-0.4066414941813772,0.14113665714524437,0.2688163937426964,62.17545924406287,9.719530297132117,0.27388907566331083,3,0.03499317169189453,0.418057918548584,0.7985692024230957,0.6961402893066406,0.48692512512206854,3,0.03692388970114524,1.2264060069258815,11.34846305847168,-1.2650947726687491,11.396035194396973,-3.282109892653569,10.982584953308104,0.03692388970114524 642,2007-03-09,11.281712532043455,11.417205810546875,11.210479736328123,11.40724277496338,199854306.0,-0.0038705932172919955,1.8424489581831063,1.1200095299683785,37.49999295312136,38.593915202491765,-0.03793012283758834,0.19281354011950214,0.581087974817553,0.5278576506433641,11.080402391247077,0.20672607421875178,-0.2000205892312117,-0.15408582687378036,-0.6914393210271577,0.38326766727959694,-0.4227625739504699,0.11459092020290917,0.3123302459716797,55.99989789351626,8.994811447136598,0.26867674707668876,3,-0.04258966445922674,0.46189451217651545,0.8455190658569354,0.7399768829345721,0.494148254394533,4,0.03366753924201005,-2.972142914320685,11.325549125671387,1.2264060069258815,11.34846305847168,-1.2650947726687491,11.396035194396973,0.03366753924201005 643,2007-03-12,11.326295852661133,11.338749885559082,11.235635757446287,11.272000312805176,139135567.0,0.003951822074090838,1.6037735849057053,-0.43252955298263585,37.157658096829564,39.00053883159029,-0.13663001050830914,0.14147783891721488,0.5453340151762927,0.49909716183694286,10.8693445922369,0.10311412811279475,-0.23818528424978602,-0.1006107807159431,-0.6390875747902953,0.43786601335840913,-0.3698491777531192,0.16862761632123302,0.26774692535400213,40.673284984954684,-0.15253491523137086,0.2692383970371762,3,-0.0871729850769043,0.15566682815551758,0.8096532821655273,0.6953935623168945,0.5295162200927717,0,0.02583837537075362,1.8424489581831063,11.281712532043455,-2.972142914320685,11.325549125671387,1.2264060069258815,11.34846305847168,0.02583837537075362 644,2007-03-13,11.034390449523926,11.256059646606444,11.029409408569336,11.210728645324707,256048147.0,-0.025772362556521378,-1.4331712311236051,-3.247747352150774,28.261172713392455,38.264360932851126,0.14847720264750208,0.42525186009115146,0.8344280432260991,0.8074957769855615,10.392904352846902,0.2968864440917969,-0.27099402764110536,-0.37351241111755407,-0.9399394937337426,0.1929146714986345,-0.6567259524256475,-0.09029886980946067,0.4886683464050279,0.8821726139705227,-32.87499766480603,0.28321354130809395,3,0.20473241806030273,0.4381074905395508,1.113140344619751,0.9872989654541016,0.7128286361694336,1,0.048529449767367394,1.6037735849057053,11.326295852661133,1.8424489581831063,11.281712532043455,-2.972142914320685,11.325549125671387,0.048529449767367394 645,2007-03-14,11.15817642211914,11.174614906311037,10.934017181396484,11.039372444152832,321877972.0,0.011218197612406833,2.172418562832787,-0.6737279885778567,32.69543718202736,38.19836872612427,0.021265966498239308,0.29480686993754546,0.713603198699154,0.7015316969670486,10.031819293384132,0.24059772491455256,-0.3081136951994061,-0.23590326309204102,-0.812976661547971,0.34117013536388896,-0.524439962320006,0.05263343613592397,0.300996789932249,33.962204173752816,3.9038428844727697,0.28853669922796477,3,0.08094644546508789,0.31432151794433594,0.9483203887939453,0.8635129928588867,0.8587808609008789,2,0.04328124075870177,-1.4331712311236051,11.034390449523926,1.6037735849057053,11.326295852661133,1.8424489581831063,11.281712532043455,0.04328124075870177 646,2007-03-15,11.1130952835083,11.20350742340088,11.057055473327637,11.154688835144043,158359353.0,-0.004040188728462346,1.103730290285874,-0.35010234798314266,34.146656601793254,38.315722628540044,0.06524274629189364,0.31744106848018916,0.7628527721545701,0.7648824407168853,10.26203168087822,0.14645195007324396,-0.28632139025124026,-0.25640153884887695,-0.8375615310082178,0.32475845331046393,-0.5469815349285483,0.03417845723079438,0.28858090305328155,37.06173765444282,7.74910776667296,0.29057999607967083,3,0.12602758407592773,0.3594026565551758,0.9981338977813721,0.9085941314697266,0.8191795349121094,3,0.045048088784575446,2.172418562832787,11.15817642211914,-1.4331712311236051,11.034390449523926,1.6037735849057053,11.326295852661133,0.045048088784575446 647,2007-03-16,10.980093955993652,11.125798225402832,10.956184387207033,11.099645614624023,227212468.0,-0.0119679822877089,-1.0268032660782778,2.8742834869537304,34.30247940980601,38.00295374808736,0.23101016036211242,0.4321504849065896,0.8928540803066998,0.9128810658285325,10.6127608581066,0.169613838195799,-0.27195040184409613,-0.3637241363525394,-0.9667561207805786,0.23930784807549976,-0.665240128566559,-0.06220814413851983,0.36983490762710325,11.384495031727667,-20.04384211431075,0.3015159922140196,3,0.2839360237121582,0.4924039840698242,1.1311352252960205,1.041595458984375,0.9135761260986328,4,0.07580812132717996,1.103730290285874,11.1130952835083,2.172418562832787,11.15817642211914,-1.4331712311236051,11.034390449523926,0.07580812132717996 648,2007-03-19,11.138998031616213,11.17063045501709,10.974614143371582,11.039870262145996,208687290.0,0.014472014197639993,1.4141037461607577,-0.8291626448839083,48.849356703999206,37.9787388749727,0.10798202239244681,0.24105723305286553,0.7201525870234118,0.7566842641625815,11.32054898750345,0.1960163116455078,-0.2475610492942657,-0.17653856277465607,-0.761093560346465,0.4080164347971529,-0.46881606156055966,0.11573893601124752,0.16435824135779953,63.65025497059489,27.603032170312964,0.2922774987859041,3,0.12503194808959783,0.33349990844726385,0.9735388755798322,0.8826913833618146,0.7661285400390607,0,0.057174150943751334,-1.0268032660782778,10.980093955993652,1.103730290285874,11.1130952835083,2.172418562832787,11.15817642211914,0.057174150943751334 649,2007-03-20,11.09043025970459,11.148214340209961,11.04858684539795,11.10313320159912,137372985.0,-0.004360156252274372,-1.0671798321988286,-0.12814715757672857,46.942364643216976,38.37031350945837,0.12140827494367556,0.24982300125961743,0.7509185549901982,0.7993091877635905,12.324255581323811,0.09962749481201172,-0.2037508648170867,-0.19170651435852015,-0.745222905183514,0.36180987646647367,-0.4684647097710162,0.08505168105397587,0.17101068168735267,58.04034949271144,18.59995981131847,0.2767581954124966,3,0.1735997200012207,0.3820676803588867,1.001807689666748,0.9312591552734375,0.8941488265991229,1,0.06901281511414514,1.4141037461607577,11.138998031616213,-1.0268032660782778,10.980093955993652,1.103730290285874,11.1130952835083,0.06901281511414514 650,2007-03-21,11.37112808227539,11.371625900268555,11.0886869430542,11.090928077697754,232801338.0,0.02530991278045125,1.012399314917502,-22.057882882885966,55.31696125542427,39.463564395512265,-0.17403840828545647,-0.07246917483787563,0.4582122163894482,0.5172111531587369,12.688694813538348,0.28293895721435547,-0.16298067319293175,0.11303868293762243,-0.3740213620585511,0.6000987279337959,-0.13049133956046433,0.3565687054357092,-0.4869251251220703,99.88017134120865,55.86126534656311,0.24353002249808697,3,-0.19551658630371094,0.10136985778808594,0.6404123306274414,0.6505613327026367,0.5594024658203143,2,0.03307420342966649,-1.0671798321988286,11.09043025970459,1.4141037461607577,11.138998031616213,-1.0268032660782778,10.980093955993652,0.03307420342966649 651,2007-03-22,11.50786590576172,11.511103630065918,11.271003723144533,11.347716331481935,228079706.0,0.012025000729652069,1.881918967027095,0.5715545027245406,65.74548191216334,42.60195205762805,-0.3153581828842462,-0.24906661620652848,0.3092655416688306,0.3745687576696728,12.469977344240927,0.24009990692138494,-0.17285364581270457,0.26697449684143315,-0.15123739593741625,0.6851863896202826,0.05786855045200845,0.47608044323085785,-0.6139144897460955,99.41654135338378,47.7711329064666,0.2091059463894248,3,-0.28530550003051935,-0.035367965698243964,0.5036745071411115,0.5138235092163068,0.23262786865234197,3,0.044238556603567014,1.012399314917502,11.37112808227539,-1.0671798321988286,11.09043025970459,1.4141037461607577,11.138998031616213,0.044238556603567014 652,2007-03-23,11.50263500213623,11.541489601135256,11.384328842163086,11.493170738220215,165068406.0,-0.0004545502761611475,2.605701907929178,0.05909640383733602,64.47584421541744,45.63730607080447,-0.30786961289899395,-0.2751873842370536,0.29879546584438543,0.3744012479659169,12.940363940422927,0.15716075897216975,-0.16623019850085008,0.27269010543823313,-0.10171369775696526,0.6470939086334315,0.08548820384063305,0.4598920070358332,-0.5839974975585935,93.14583151080367,35.624077996870106,0.18720190159759925,3,-0.26488161087036133,-0.030137062072753906,0.3780832290649414,0.5190544128417969,0.17858123779296875,4,0.03735142566936944,1.881918967027095,11.50786590576172,1.012399314917502,11.37112808227539,-1.0671798321988286,11.09043025970459,0.03735142566936944 653,2007-03-26,11.581588745117188,11.581588745117188,11.347965240478516,11.470754623413086,189118214.0,0.0068639701221757665,3.2157325027104235,11.710802095929061,56.346870618660574,48.75793917138982,-0.3875575668327773,-0.37313471158282496,0.19649633618861984,0.2943905186615954,13.66935069463021,0.23362350463867188,-0.16123862804760414,0.35155673027038503,-0.02319053392319148,0.7263039944639615,0.16418309817359678,0.5389303623671733,-0.6255801147460929,100.0,45.075517943606286,0.18737363209678842,3,-0.32378578186035156,-0.10909080505371094,0.2555429935455322,0.44010066986083984,0.019428253173828125,0,0.026946332134843987,2.605701907929178,11.50263500213623,1.881918967027095,11.50786590576172,1.012399314917502,11.37112808227539,0.026946332134843987 654,2007-03-27,11.547218322753904,11.587318420410154,11.465523719787598,11.545475006103516,150208917.0,-0.002967677675290714,1.972650249057392,0.015729060902770115,56.86039438132997,51.442934415756774,-0.30485075683340135,-0.3263673257026216,0.20240114355904204,0.32694853835972815,13.133342263997822,0.12179470062255682,-0.13718152453281363,0.2986931324005102,-0.10079627792771895,0.6981825427287394,0.09894842723639563,0.4984378375646248,-0.5411632832031223,91.95796906587508,37.49050806180739,0.19974470516411427,3,-0.2754669189453107,-0.07472038269042791,0.2671859264373797,0.47447109222412287,0.239352226257326,1,0.03099519199321854,3.2157325027104235,11.581588745117188,2.605701907929178,11.50263500213623,1.881918967027095,11.50786590576172,0.03099519199321854 655,2007-03-28,11.503881454467773,11.592548370361328,11.46079158782959,11.503631591796875,184352418.0,-0.0037530136760933752,-2.0666119151203053,0.14332603938745458,56.06988277347172,53.878848434832165,-0.23168249247456885,-0.2726251435611253,0.2167600384919819,0.3682741713962798,12.298558838399023,0.13175678253173828,-0.11583793426335554,0.23987674713134766,-0.17447986900159407,0.6542333632642894,0.032698439064876794,0.4470550551978185,-0.4397000768310537,72.42469540045778,18.15017284994029,0.20717830806647047,3,-0.22951507568359375,-0.031383514404296875,0.31052279472351074,0.5178079605102539,0.23013687133789062,2,0.04178569065915139,1.972650249057392,11.547218322753904,3.2157325027104235,11.581588745117188,2.605701907929178,11.50263500213623,0.04178569065915139 656,2007-03-29,11.47996997833252,11.60649585723877,11.332523345947266,11.57038116455078,160137995.0,-0.002078557244343582,2.369054948663371,-361.8435114503746,56.84086035941766,56.38311298478901,-0.1679150825507172,-0.23591635162199331,0.2164387764255551,0.3935504004272694,11.129832099265036,0.2739725112915039,-0.04650085329518916,0.20016202926635707,-0.22215249607498322,0.6224765546076974,-0.010995233404313964,0.4113192919370281,-0.35238456156884723,53.81803878432615,-0.22839413096085792,0.2111572626706703,3,-0.18941497802734375,-0.007472038269042969,0.36139559745788574,0.5417194366455078,0.1581573486328125,3,0.03924753902785283,-2.0666119151203053,11.503881454467773,1.972650249057392,11.547218322753904,3.2157325027104235,11.581588745117188,0.03924753902785283 657,2007-03-30,11.41122817993164,11.541739463806152,11.360916137695312,11.509360313415527,135714793.0,-0.005987977192503435,1.2201834862385321,1.0853981414090486,52.882527722214654,56.83124309792406,-0.035297381906767455,-0.1359315225596074,0.26723719211289065,0.4623126452232569,9.810489876574675,0.18082332611083984,0.008342498067820614,0.10716114044189418,-0.28419664603449313,0.4985189269182815,-0.08851775279629948,0.30284003368008783,-0.21659530150145478,28.72727399305906,-25.89498505843346,0.19567889323819362,3,-0.08368682861328125,-0.029514789581298828,0.432192325592041,0.6104612350463867,0.21544170379638672,4,0.02885452725075499,2.369054948663371,11.47996997833252,-2.0666119151203053,11.503881454467773,1.972650249057392,11.547218322753904,0.02885452725075499 658,2007-04-02,11.420442581176758,11.420442581176758,11.260791778564453,11.401265144348145,138457033.0,0.0008074854958488586,15.649858272415337,-0.19542463969523513,66.21338116114883,58.972467155472046,-0.00043633291292977106,-0.11664105387223422,0.23827490629182435,0.4524208518348498,8.460480175346985,0.1596508026123047,0.0651736057718324,0.0944826602935791,-0.2691599999832306,0.4581253205703888,-0.08733866984482574,0.27630399043198395,-0.16814888571336972,46.181347707705164,-14.609177080568635,0.18182133013840507,4,-0.07285118103027344,-0.05990028381347656,0.4120190143585205,0.6012468338012695,0.2670001983642578,0,0.022833936329424764,1.2201834862385321,11.41122817993164,2.369054948663371,11.47996997833252,-2.0666119151203053,11.503881454467773,0.022833936329424764 659,2007-04-03,11.770879745483398,11.811976432800293,11.556682586669922,11.557928085327148,261046814.0,0.030685077379070558,-1.3699470580944455,11.104281664926152,71.61688743415323,60.78357006421972,-0.27289948458824753,-0.4612019978801545,-0.1210910430750829,0.10128910005879987,8.55324921007603,0.39153385162353516,0.14525968927110355,0.4261775970458981,0.012175662073815374,0.8401795320179808,0.21917662955985762,0.6331785645319385,-0.5100879669189453,92.5439347773804,27.188293453504997,0.2070009674860413,4,-0.2344956398010254,-0.4227900505065918,0.07552957534790039,0.2508096694946289,-0.27721118927001775,1,-0.014430760560404265,15.649858272415337,11.420442581176758,1.2201834862385321,11.41122817993164,2.369054948663371,11.47996997833252,-0.014430760560404265 660,2007-04-04,11.731527328491213,11.780842781066895,11.695661544799805,11.75942325592041,151718555.0,-0.0033432010047750316,1.4084615280904935,-0.13099652479219573,71.90756077109715,61.468245492990135,-0.1978547489368161,-0.4128467891430212,-0.08987150830017754,0.1414529147159076,9.019226142359013,0.08518123626708984,0.18331095792800234,0.36767196655273615,-0.08105049461522817,0.8163944277207005,0.143310735968754,0.5920331971367183,-0.4707355499267596,85.40432798866388,15.789351897173916,0.22436123058398183,4,-0.19514322280883967,-0.3834376335144061,0.0031754970550519346,0.2257785797119123,-0.10660076141357777,2,0.004691905749248937,-1.3699470580944455,11.770879745483398,15.649858272415337,11.420442581176758,1.2201834862385321,11.41122817993164,0.004691905749248937 661,2007-04-05,11.743732452392578,11.758176803588867,11.69665813446045,11.738500595092773,109039179.0,0.0010403695579963568,2.605958969198949,-0.18754914361903352,79.58321418517058,63.14684215629603,-0.19342431664582804,-0.4133067720166075,-0.12631018370606029,0.12917201787757193,9.717238375365476,0.06151866912841797,0.23418032313771775,0.35896792411804235,-0.12017970621855056,0.8381155544546353,0.11939410894974678,0.5985417392863379,-0.3947511291503911,87.61867191271352,10.198489609695855,0.23957381516829637,4,-0.20734834671020508,-0.3956427574157715,-0.06046175956726074,0.1621413230895996,-0.2423419952392578,3,-0.0008271753998393416,1.4084615280904935,11.731527328491213,-1.3699470580944455,11.770879745483398,15.649858272415337,11.420442581176758,-0.0008271753998393416 662,2007-04-09,11.661540031433105,11.780842781066895,11.596283912658693,11.780344009399414,122943100.0,-0.006998832891729201,2.0810772084284976,-22.707801676995988,71.52238280676137,64.83301017719612,-0.09646510042201939,-0.31747681514848836,-0.06098978511420583,0.21175247056211077,9.950994527144296,0.18455886840820135,0.24646750116361993,0.2577841281890869,-0.23410549659924307,0.7496737529774169,0.011839315794922811,0.503728940583251,-0.23847949066162144,72.70671449012819,-6.188610425408783,0.2459448123941646,4,-0.12515592575073242,-0.31345033645629883,-0.016127347946166992,0.20647573471069336,-0.2542972564697248,0,-0.0020076854690431745,2.605958969198949,11.743732452392578,1.4084615280904935,11.731527328491213,-1.3699470580944455,11.770879745483398,-0.0020076854690431745 663,2007-04-10,11.618948936462402,11.72579860687256,11.58557415008545,11.633644104003904,119618686.0,-0.003652270185232953,-2.4434257210103363,0.12369255468591722,71.87625330398564,66.50143894638008,-0.05366007485478619,-0.265446300317727,-0.0423362637600988,0.25412200132027074,10.17954879312401,0.14022445678711115,0.22509720382957177,0.20056037902832102,-0.29897916787355605,0.7000999259301981,-0.049209394422616626,0.45033015247925867,-0.13366185296630917,24.39007078951792,-54.78273879168195,0.24976977345093831,4,-0.0825648307800293,-0.2708592414855957,0.010025262832641602,0.23262834548950195,0.15217971801757812,1,0.0006645134002951636,2.0810772084284976,11.661540031433105,2.605958969198949,11.743732452392578,1.4084615280904935,11.731527328491213,0.0006645134002951636 664,2007-04-11,11.569883346557615,11.691179275512695,11.522062301635742,11.607990264892578,153051532.0,-0.004222894013313883,-1.5288706986295508,2.5931598416514174,60.17857561478762,66.95796037319296,-0.0011637259035506275,-0.18362026833184864,-0.015566021139688857,0.2997037641685143,9.642815497792503,0.16911697387695312,0.20642758843822762,0.12472014427184952,-0.3446517421733333,0.5940920307170323,-0.10996579895074099,0.35940608749444003,0.24209308624267756,18.47938647729256,-55.67510072070432,0.23468594322259112,4,-0.033499240875242364,-0.19688653945922674,0.03816914558410822,0.2607722282409686,0.16014957427978693,2,0.010160814025698572,-2.4434257210103363,11.618948936462402,2.0810772084284976,11.661540031433105,2.605958969198949,11.743732452392578,0.010160814025698572 665,2007-04-12,11.64111614227295,11.656309127807615,11.512846946716307,11.556682586669922,108721995.0,0.006156742776194601,1.4989160859490627,-2.2157014865607856,57.314719903337924,67.01061143362854,-0.056862269029032575,-0.2285344159443916,-0.11021156476133775,0.22207710048484586,8.774771689738998,0.1434621810913086,0.20410234825665796,0.17180595397949183,-0.28492083317895833,0.628532741137942,-0.05655743959973236,0.400169347558716,0.16506200790405323,47.86238408050879,-22.14252548599775,0.22836339357922497,4,-0.10473203659057617,-0.26811933517456055,-0.033063650131225586,0.18953943252563477,0.07297706604003906,3,-0.012666103856152966,-1.5288706986295508,11.569883346557615,-2.4434257210103363,11.618948936462402,2.0810772084284976,11.661540031433105,-0.012666103856152966 666,2007-04-13,11.61371898651123,11.67548656463623,11.540741920471193,11.667516708374025,112211024.0,-0.0023534818677936054,2.8643418803418292,-0.6371604450217638,55.953038052833215,67.35177924814172,-0.009496259779551153,-0.17044770806042564,-0.11279331581089735,0.24181025005055545,8.015346870568827,0.1347446441650373,0.20299840550185877,0.11937761306762695,-0.3091524544212447,0.5479076805564986,-0.09488742067680889,0.3336426468120628,0.18072591552734352,37.63940586590033,-28.22226554877051,0.21426503374443542,4,-0.07733488082885742,-0.2407221794128418,-0.05105876922607422,0.21693658828735352,0.10734844207763672,4,0.0009650294259246905,1.4989160859490627,11.64111614227295,-1.5288706986295508,11.569883346557615,-2.4434257210103363,11.618948936462402,0.0009650294259246905 667,2007-04-16,11.812474250793455,11.880220413208008,11.66004467010498,11.667765617370605,203877329.0,0.017113834467070266,-1.7496099565295062,-2.6898654517734686,60.96526547971133,66.76865528353756,-0.1624305178304084,-0.3200551380136556,-0.3239780320587684,0.03489009653527653,7.226497601612677,0.26650142669677734,0.21205383206664408,0.2765138626098622,-0.10028592020463556,0.65331364542436,0.08811397120261333,0.4649137540171111,-0.29962730407714844,81.55932080193305,19.18908141881235,0.18839989140724894,4,-0.11594057083129705,-0.40535545349120916,-0.2603995800018293,0.01818132400512873,0.03960132598877131,0,-0.026335193375701005,2.8643418803418292,11.61371898651123,1.4989160859490627,11.64111614227295,-1.5288706986295508,11.569883346557615,-0.026335193375701005 668,2007-04-17,11.775860786437988,11.865276336669922,11.745972633361815,11.80076789855957,128885290.0,-0.003099559294531984,-1.8176402355934687,-0.1721190473052256,60.835652632159494,65.57074030553825,-0.07833703532859104,-0.24589007408070174,-0.3002749782604237,0.0618935516090513,6.59662711510217,0.11930370330810725,0.22238646402384887,0.2080572605133053,-0.13348390374385488,0.5495984247704655,0.0372866783847261,0.3788278426418845,-0.2556663703918467,71.59304188007354,12.429861892924386,0.17077058212857965,4,-0.07932710647583008,-0.3687419891357422,-0.28449583053588867,0.0547947883605957,0.02914142608642578,1,-0.031302850650131386,-1.7496099565295062,11.812474250793455,2.8643418803418292,11.61371898651123,1.4989160859490627,11.64111614227295,-0.031302850650131386 669,2007-04-18,11.855812072753904,11.95269775390625,11.694416046142578,11.737504959106445,227670177.0,0.006789421832159803,-1.5261685119719426,-4.749932993835362,66.11903659506066,64.92757095264531,-0.16201087422190952,-0.27991208734986195,-0.38095970468092233,-0.025813036523183897,6.0604891706556545,0.2582817077636719,0.24926888800658453,0.24973945617675675,-0.03305206623316437,0.5325309785866779,0.1083436949717953,0.3911352173817182,-0.328417136764525,77.97305823506039,19.641058605818557,0.1413957612049609,4,-0.12303972244262518,-0.4124546051025373,-0.495269298553465,-0.02515649795532049,-0.041844367980955255,2,-0.007142776703464859,-1.8176402355934687,11.775860786437988,-1.7496099565295062,11.812474250793455,2.8643418803418292,11.61371898651123,-0.007142776703464859 670,2007-04-19,11.74721908569336,12.00375747680664,11.695911407470705,11.818202018737793,442034667.0,-0.009159472703696547,-2.5466486477578516,-0.5999887145920415,61.3593193269477,62.9026937461761,-0.05694645948778998,-0.14935621555428824,-0.2778457930938494,0.06850820685388115,6.54825265572194,0.3078460693359357,0.25697309774598764,0.12234191894531321,-0.1442204599894623,0.38890429788008873,-0.010939270522074551,0.255623108412701,-0.20281203698730543,44.59400173426932,-13.717894231843935,0.13328118946738776,4,0.011083126068115234,-0.2783317565917969,-0.39140868186950684,0.08343648910522461,0.2956409454345703,3,-0.0014629985812461,-1.5261685119719426,11.855812072753904,-1.8176402355934687,11.775860786437988,-1.7496099565295062,11.812474250793455,-0.0014629985812461 671,2007-04-20,12.01695728302002,12.266522407531738,12.005499839782715,12.217206954956055,488283372.0,0.02296187679475281,-1.3392833486463964,2.82109604868939,71.9891015721018,62.95455138676948,-0.31720991723015857,-0.39948059243339173,-0.5488613706552563,-0.2134259019344249,7.727954916659901,0.5193033218383789,0.2316876107298409,0.3666255474090576,0.053882129889267105,0.6793689649288481,0.21025383864916236,0.5229972561689529,-0.44498920862793057,58.850076579792365,-3.0717180602893066,0.15637170875989526,4,-0.1272726058959961,-0.40560388565063477,-0.661146879196167,-0.18630170822143555,0.11531734466552734,4,-0.025203058276239254,-2.5466486477578516,11.74721908569336,-1.5261685119719426,11.855812072753904,-1.8176402355934687,11.775860786437988,-0.025203058276239254 672,2007-04-23,11.93227481842041,12.07972240447998,11.911850929260256,11.957679748535154,227834792.0,-0.007046914007031169,-4.06761094557463,0.1268662758302011,67.61528155501694,62.48111008132852,-0.21242367828183184,-0.29614367516327,-0.4672856121290554,-0.14035854266889913,8.66289501408766,0.1678714752197248,0.20629216650581483,0.26046109199523926,-0.06818466930165279,0.5891068532921313,0.09613821134679235,0.42478397264368617,-0.30474239737714903,41.57597054160964,-21.41417110555112,0.16432288064844613,4,-0.04259014129638672,-0.3209214210510254,-0.5764644145965576,-0.10161924362182617,0.4861783981323242,0,-0.017700513359405035,-1.3392833486463964,12.01695728302002,-2.5466486477578516,11.74721908569336,-1.5261685119719426,11.855812072753904,-0.017700513359405035 673,2007-04-24,11.893670082092285,11.954690933227539,11.844353675842285,11.92056941986084,148341946.0,-0.003235320751121873,1.319413816607193,1.0588235294118387,55.380938967685566,61.94803934276162,-0.14611742562504837,-0.24554924158317348,-0.42496139610731376,-0.10565813609749064,9.359472474308161,0.1103372573852539,0.16914909274430912,0.20625228881835866,-0.1337935688448102,0.5462981464815275,0.036229359986773346,0.376275217649944,-0.21501846212994558,34.82814549831054,-23.414724700804776,0.1700229288315848,4,-0.003985404968261719,-0.273101806640625,-0.5254061222076416,-0.06301450729370117,0.5075969696044904,1,-0.003497196830159699,-4.06761094557463,11.93227481842041,-1.3392833486463964,12.01695728302002,-2.5466486477578516,11.74721908569336,-0.003497196830159699 674,2007-04-25,11.905126571655273,11.98931121826172,11.858302116394045,11.955188751220705,159266742.0,0.000963242589033797,1.2147290695986566,1.8610933843863668,57.79815413298052,62.00175425716636,-0.11736040030889505,-0.2411828991608722,-0.42959799719113434,-0.12288098606717135,10.115821009298397,0.13100910186767578,0.15287019157062254,0.1998133659362793,-0.14677434155052893,0.5464010734230875,0.026519512192875183,0.3731072196796834,-0.17944528868738274,36.66511233786075,-17.392588150401615,0.17329385374340373,4,-0.0014944076538085938,-0.2475719451904297,-0.5368626117706299,-0.07447099685668945,0.5581588745117188,2,-0.008410188545936448,1.319413816607193,11.893670082092285,-4.06761094557463,11.93227481842041,-1.3392833486463964,12.01695728302002,-0.008410188545936448 675,2007-04-26,11.984579086303713,12.06602382659912,11.883209228515625,11.907865524291992,165614446.0,0.006673806798291881,-1.9012168175076147,-1.5323656036880215,60.20254318222593,62.473921493765545,-0.15977071347181848,-0.2980578525133506,-0.501817135545986,-0.2057676036797318,10.989487306393633,0.18281459808349432,0.14198851599367757,0.25523099899292134,-0.09912404334487945,0.6095860413307221,0.07805347782402094,0.43240852016182174,-0.21563051337071393,33.215489432452145,-15.911370010661578,0.17717752116890026,4,-0.02129554748535334,-0.30697441101074396,-0.6163151264190692,-0.15392351150512873,0.6448326110839826,3,-0.014235909355026277,1.2147290695986566,11.905126571655273,1.319413816607193,11.893670082092285,-4.06761094557463,11.93227481842041,-0.014235909355026277 676,2007-04-27,11.930530548095705,12.014965057373047,11.913595199584961,11.956932067871096,117466650.0,-0.004509840338888127,-2.3637341772149916,-0.34415713575334855,61.67308556629106,62.55256817005218,-0.0626441459956002,-0.21979261055514066,-0.44649821012553836,-0.1555659572942112,12.164768827504599,0.10136985778808594,0.15561989128019782,0.1786544322967547,-0.1661049211757497,0.5234137857692591,0.0062747555605024985,0.3510341090330069,-0.12177606839480681,36.613560668066654,-9.136906205298047,0.1723796767362526,4,0.0499386787414533,-0.1668734550476092,-0.6064758300781268,-0.09987497329712092,0.9920320510864222,4,0.009415296543551888,-1.9012168175076147,11.984579086303713,1.2147290695986566,11.905126571655273,1.319413816607193,11.893670082092285,0.009415296543551888 677,2007-04-30,11.740493774414062,11.988813400268555,11.740493774414062,11.9340181350708,146193924.0,-0.015928610459991277,-1.5662880374522608,7.33004623609305,54.67613862759299,61.86817772510035,0.12975338933570235,-0.004029907200472138,-0.2537919837890197,0.031074556984666657,13.045696136683132,0.2483196258544922,0.1653190817139425,-0.02784562110900879,-0.3333212833255317,0.2776300411075141,-0.18058345221727023,0.12489220999925266,0.5260286331176758,0.0,-46.45089410618431,0.1527378311082619,4,0.2399754524230957,0.023163318634033203,-0.39296460151672363,0.09016180038452148,1.1673746109008771,0,0.03337004906261165,-2.3637341772149916,11.930530548095705,-1.9012168175076147,11.984579086303713,1.2147290695986566,11.905126571655273,0.03337004906261165 678,2007-05-01,11.6812162399292,11.77610969543457,11.560916900634766,11.76066780090332,146876473.0,-0.005048981382201001,2.9007044383940532,0.4105506960699766,54.24986548639327,60.54938093524842,0.19466482906642213,0.07988139408146999,-0.1992796620528452,0.08496601773796542,13.214410726226205,0.2151927947998047,0.1786140053533316,-0.10016183853149485,-0.36230127982375393,0.16197760276076423,-0.2312315591776244,0.030907882114634688,0.5747855949401863,23.816608545756377,-25.09133446112136,0.13106972064612935,5,0.23250341415405273,0.08244085311889648,-0.32609057426452637,0.14943933486938477,1.1471996307373065,1,0.06311303219466846,-1.5662880374522608,11.740493774414062,-2.3637341772149916,11.930530548095705,-1.9012168175076147,11.984579086303713,0.06311303219466846 679,2007-05-02,11.601016998291016,11.73302173614502,11.599770545959473,11.67249870300293,122967190.0,-0.00686565850600751,-2.6026196369636962,0.8996891166832711,48.47971861398295,59.11831418936345,0.2625281437489928,0.15463044203637466,-0.12661016117946033,0.15840311339619362,12.973607206744175,0.13325119018554688,0.16818168500232744,-0.17186794281005824,-0.4461645162043588,0.10242863058424234,-0.3090162295072094,-0.03471965611290706,0.6271814392089858,7.938932450726272,-39.40341579681635,0.1371482866971507,5,0.31270265579223633,0.16264009475708008,-0.23586654663085938,0.22963857650756836,1.2381086349487287,2,0.06898102584658283,2.9007044383940532,11.6812162399292,-1.5662880374522608,11.740493774414062,-2.3637341772149916,11.930530548095705,0.06898102584658283 680,2007-05-03,11.78657054901123,11.807493209838867,11.588811874389648,11.611974716186525,144306878.0,0.015994593469482066,1.020700138794034,-2.442524748512396,55.85158725854068,57.325257043412215,0.09291458115433926,-0.02802482083176372,-0.32071159732500476,-0.033582292220348364,12.8404782853623,0.21868133544921875,0.16486051112020483,0.010933446884155984,-0.2627197159533594,0.2845866097216714,-0.12589313453460171,0.14776002830291368,0.41493662701416234,49.69817518861425,1.0818540548837134,0.1368265814187581,5,0.03374910354614258,-0.022913455963134766,-0.4144458770751953,0.044085025787353516,0.9491920471191424,3,0.05741406241466329,-2.6026196369636962,11.601016998291016,2.9007044383940532,11.6812162399292,-1.5662880374522608,11.740493774414062,0.05741406241466329 681,2007-05-04,11.734018325805664,11.82667064666748,11.603507041931152,11.709111213684082,158592223.0,-0.004458652581515787,1.1232267050171716,0.14265582241352145,47.052213589909215,55.0404717139558,0.11299368805627452,0.025046475789036293,-0.2774861047972301,0.014581153508217426,12.73111649872685,0.22316360473632812,0.14625922745434572,-0.041133069992065785,-0.31505901154991456,0.232792871565783,-0.17809604077099017,0.0958299007868586,0.4418652392041036,40.454040946594695,-3.830174185655899,0.13696297077892405,5,0.0794520378112793,0.02963876724243164,-0.36058616638183594,0.09663724899291992,0.8381090164184553,4,0.0763074802442456,1.020700138794034,11.78657054901123,-2.6026196369636962,11.601016998291016,2.9007044383940532,11.6812162399292,0.0763074802442456 682,2007-05-07,11.638127326965332,11.776358604431152,11.618202209472654,11.75942325592041,121256803.0,-0.008172051225576071,1.0385362375848395,-4.869931462265957,45.045692801668544,53.8921110288428,0.18190075148892149,0.12552948117308205,-0.18802906872695146,0.10489662025234558,13.098430280868605,0.15815639495849787,0.13815927157587282,-0.13585343360900914,-0.4120146746553637,0.1403078074373454,-0.2739340541321873,0.0022271869141690104,0.513157571469435,29.053372711841902,-11.289986105335373,0.1380806205231774,5,0.17534303665161133,0.12552976608276367,-0.25660085678100586,0.19252824783325195,0.9457054138183612,0,0.11036442858300588,1.1232267050171716,11.734018325805664,1.020700138794034,11.78657054901123,-2.6026196369636962,11.601016998291016,0.11036442858300588 683,2007-05-08,11.626669883728027,11.660543441772461,11.574865341186525,11.609733581542967,116639561.0,-0.0009844748141530912,1.0234917846323217,-0.13962795232256078,41.330510290899014,52.06237282416707,0.16930555040780426,0.14503082219771457,-0.17870265755567338,0.11072688730469693,13.45000960094262,0.08567810058593572,0.08668722297516318,-0.14769692420959402,-0.42296580513022874,0.1275719567110407,-0.2853313646699114,-0.010062483749276652,0.5010002947947392,20.57325299105751,-14.390145966381265,0.13763444046031764,5,0.18680047988891602,0.13698720932006836,-0.27204251289367676,0.13885498046875,0.8973875045776367,1,0.11019479476062188,1.0385362375848395,11.638127326965332,1.1232267050171716,11.734018325805664,1.020700138794034,11.78657054901123,0.11019479476062188 684,2007-05-09,11.687442779541016,11.749211311340332,11.553693771362305,11.61023235321045,156179212.0,0.005227025143118791,-1.0549689020753668,4.558871558082747,47.65348204097646,50.668032697361575,0.08315116155083935,0.0985705217358337,-0.22796884487928715,0.0454781003860667,14.282975965135272,0.19551753997802734,0.045543183328483394,-0.09280200004577566,-0.3543652497323073,0.168761249640756,-0.2235836248890415,0.037979624797490175,0.41755726786623093,48.99646097464688,14.621254329144797,0.13078162484326566,5,0.09688663482666016,0.2022418975830078,-0.3333759307861328,0.05616426467895508,0.9125795364379901,2,0.09762384403907198,1.0234917846323217,11.626669883728027,1.0385362375848395,11.638127326965332,1.1232267050171716,11.734018325805664,0.09762384403907198 685,2007-05-10,11.49366855621338,11.69342041015625,11.482460975646973,11.63239860534668,148004686.0,-0.01657969386312963,-1.6182526202411036,-1.7967786959152943,28.15551992050598,46.94385873671879,0.22346649830544507,0.2959030620347409,-0.025248334238371584,0.23471376889632722,15.060509210747622,0.21095943450927734,0.024151078179443175,-0.2792038440704321,-0.5645125223698884,0.006104834229024192,-0.42185818322015933,-0.13654950492070483,0.5782531146311687,3.256033025794992,-26.865654915857355,0.142654339149728,5,0.241968631744383,0.3808231353759748,-0.05143165588379084,0.24993848800659002,1.3382349014282209,3,0.11706071655416062,-1.0549689020753668,11.687442779541016,1.0234917846323217,11.626669883728027,1.0385362375848395,11.638127326965332,0.11706071655416062 686,2007-05-11,11.624926567077635,11.631402969360352,11.481963157653807,11.50263500213623,118205408.0,0.011420027489247309,1.209922856699647,-0.8815074002021034,37.65010193289281,45.0520768817521,0.04950580469138899,0.1744730712399889,-0.144870794633027,0.09838961715116135,15.785511689891798,0.14943981170654475,-0.0003882809351818395,-0.14850621223449956,-0.432539875562286,0.1355274510932869,-0.2905230438983928,-0.006489380570606329,0.3998382481511076,48.56169176147378,19.067303858010195,0.1420168316638935,5,0.02939033508300959,0.2493162155151385,-0.1826896667480451,0.11868047714233576,1.1848096847534197,4,0.09555639105701363,-1.6182526202411036,11.49366855621338,-1.0549689020753668,11.687442779541016,1.0234917846323217,11.626669883728027,0.09555639105701363 687,2007-05-14,11.50139045715332,11.644104957580565,11.457056045532227,11.593544960021973,155488633.0,-0.010626829271694116,-1.0688582172598917,-0.7535638530164187,35.24450850422248,42.94037055039979,0.1514889907261665,0.2882893571216485,-0.003226662451332629,0.21681358889088465,15.576420779654699,0.18704891204833807,-0.041166453250582435,-0.25648813247680735,-0.5645725232592547,0.051596258305639964,-0.410530327868031,-0.1024459370855837,0.4690941923179288,15.174948669319432,-13.08110402535558,0.1540421953912237,5,0.1404728889465332,0.3603987693786621,-0.05915355682373047,0.2422165870666504,1.2002506256103516,0,0.09309629901355554,1.209922856699647,11.624926567077635,-1.6182526202411036,11.49366855621338,-1.0549689020753668,11.687442779541016,0.09309629901355554 688,2007-05-15,11.40724277496338,11.520318984985352,11.392547607421875,11.50587272644043,165377561.0,-0.00818576523774861,1.0039037669107145,1.070267305523053,32.36902627073138,41.15029362337184,0.22650609605761396,0.37250360050550313,0.10648569955474763,0.31220929698089783,15.312308021074092,0.12777137756347656,-0.08599216899077966,-0.33220491409301545,-0.6776044887929658,0.01319466060693486,-0.5049047014429906,-0.1595051267430403,0.5016304420351858,4.120174657543902,-22.119100237156477,0.17269978734997493,5,0.20236635208129705,0.42229223251342596,0.03499412536620916,0.33636426925659,1.3975124359130842,1,0.10314411545642677,-1.0688582172598917,11.50139045715332,1.209922856699647,11.624926567077635,-1.6182526202411036,11.49366855621338,0.10314411545642677 689,2007-05-16,11.77112865447998,11.784329414367676,11.432647705078125,11.506869316101074,263150670.0,0.03189954721707666,1.4198766323249556,-2.679301109059137,43.70869043369239,39.80108286505536,-0.12372256816342109,0.0020534422658275986,-0.25061498070342836,-0.05061841034295611,15.056180263460606,0.3770866394042951,-0.10127657830902237,0.03591513633728027,-0.3055318046511353,0.3773620773256958,-0.1348083341569275,0.20663860683148805,0.06545897717784932,96.63058374491557,68.32950785243047,0.1707234704942075,5,-0.16151952743530273,0.05840635299682617,-0.3288917541503906,-0.027521610260009766,1.304361343383789,2,0.06396402213640973,1.0039037669107145,11.40724277496338,-1.0688582172598917,11.50139045715332,1.209922856699647,11.624926567077635,0.06396402213640973 690,2007-05-17,11.730032920837402,11.836134910583494,11.726297378540039,11.767393112182615,187122763.0,-0.003491231372017789,-3.9000404177922583,-0.14137699569823503,44.04499626957192,39.46694760724011,-0.10224192297165402,0.04405430210319494,-0.20153806094324622,-0.006413987767682983,14.659398401772203,0.10983753204345525,-0.1132339247796974,-0.0043212890624992895,-0.3457275144234462,0.3370849362984476,-0.17502440174297362,0.16638182361797504,-0.33748531341552734,76.0809227428599,46.81414879991199,0.17070311268047367,5,-0.1156916618347168,0.0995020866394043,-0.2753424644470215,0.01357412338256836,1.4062290191650373,3,0.07416768571860888,1.4198766323249556,11.77112865447998,1.0039037669107145,11.40724277496338,-1.0688582172598917,11.50139045715332,0.07416768571860888 691,2007-05-18,11.714093208312988,11.773370742797852,11.699895858764648,11.756683349609375,148390126.0,-0.0013588804594144577,-1.070157053994868,1.1399872367581907,49.12542752418556,39.920251465297554,-0.09993505871594444,0.0380939149159083,-0.17689913082737618,0.015237801178486166,13.249566604981847,0.07347488403320312,-0.11016951003549558,-0.005117797851562855,-0.31954666346037186,0.30931106775724615,-0.16233223065596825,0.15209663495284254,-0.31267385482788157,72.48755737581591,37.88625524917214,0.15721443280440484,5,-0.09975194931030273,0.11544179916381836,-0.2594027519226074,0.029513835906982422,1.492903709411621,4,0.09542439431294181,-3.9000404177922583,11.730032920837402,1.4198766323249556,11.77112865447998,1.0039037669107145,11.40724277496338,0.09542439431294181 692,2007-05-21,11.721067428588867,11.935263633728027,11.624428749084473,11.694416046142578,247295463.0,0.0005953700514291782,-2.730929487179487,-0.6257641236928727,51.36754122717739,41.03547712488404,-0.10494283348806199,0.015268067359420101,-0.17350053279435151,0.0143207652295807,12.560942129541337,0.3108348846435547,-0.13461210886423913,0.012416791915892844,-0.2856429018204434,0.3104764856522291,-0.13661305495227616,0.16144663878406185,-0.310953763961793,60.53254469063171,23.55221180725038,0.1490298468681682,5,-0.057161808013916016,0.10846757888793945,-0.26637697219848633,0.022539615631103516,1.3870506286621076,0,0.09288137192921653,-1.070157053994868,11.714093208312988,-3.9000404177922583,11.730032920837402,1.4198766323249556,11.77112865447998,0.09288137192921653 693,2007-05-22,11.852075576782227,11.930530548095705,11.780842781066895,11.780842781066895,154135581.0,0.011177151653766426,-3.20277669928914,2.6727617548128535,58.325069002942335,42.22120900954692,-0.22419076748205846,-0.12544778505654186,-0.29383694507993496,-0.11058240297925082,12.219295567319751,0.2094631195068377,-0.13746198996573966,0.14550466537475515,-0.14765956846441597,0.43866889921392627,-0.00107745154483041,0.2920867822943407,-0.42095591339111493,83.44898117947521,41.02728475275355,0.146582116919586,5,-0.1881699562072754,-0.022540569305419922,-0.3002493381500244,-0.10846853256225586,1.224161148071289,1,0.07168073646490347,-2.730929487179487,11.721067428588867,-1.070157053994868,11.714093208312988,-3.9000404177922583,11.730032920837402,0.07168073646490347 694,2007-05-23,11.805002212524414,12.040121078491213,11.799522399902346,11.975611686706545,203166675.0,-0.003971740135544466,-1.6502161364365056,-2.395097264803956,50.67299957865707,44.723151193785924,-0.1773367703991262,-0.0909216921372149,-0.2270083900885016,-0.061791513529222186,11.883580538464233,0.2405986785888672,-0.13041408209736893,0.10343751907348597,-0.17866106372131974,0.3855361018682917,-0.03761177232391688,0.24448681047088883,-0.35371679031982595,43.4392098833406,1.857884818284397,0.14104929139740277,5,-0.0886678695678711,0.024532794952392578,-0.2531759738922119,-0.06139516830444336,1.2137012481689453,2,0.08468892934991334,-3.20277669928914,11.852075576782227,-2.730929487179487,11.721067428588867,-1.070157053994868,11.714093208312988,0.08468892934991334 695,2007-05-24,11.81396770477295,11.935263633728027,11.74348258972168,11.834391593933105,167569747.0,0.0007594655288605257,-1.3765555384851744,0.11971134228075249,53.015182915030515,46.43038241402344,-0.15208293782709248,-0.11944850995542389,-0.21969780498002578,-0.06679456082832758,11.11292013053864,0.19178104400634766,-0.11575467870543932,0.12093358039856028,-0.13415568269328304,0.3760228434904036,-0.00661105114736138,0.24847821194448194,-0.32735214319116324,45.59597141447839,3.7121019956218717,0.12754463154592138,5,-0.09763336181640625,0.015567302703857422,-0.22590279579162598,-0.33200502395629883,1.3960180282592773,3,0.10678227032744925,-1.6502161364365056,11.805002212524414,-3.20277669928914,11.852075576782227,-2.730929487179487,11.721067428588867,0.10678227032744925 696,2007-05-25,12.04286003112793,12.078476905822756,11.88719367980957,11.94771671295166,214741900.0,0.01937472084526748,1.2993941269868288,-4.6584329473291,63.872289155051305,49.61124693078221,-0.3525291169675828,-0.3578405797554609,-0.42786540550131313,-0.2895260309359884,10.493728588569905,0.26450920104980646,-0.10959403671034629,0.3442094326019287,0.06344815704258444,0.624970708161273,0.20382879482225746,0.48459007038159996,-0.5230341385315782,92.15570547611411,46.639230103313864,0.140380637779672,5,-0.30734777450561523,-0.21332502365112305,-0.42926526069641113,-0.5703620910644531,1.2657556533813459,4,0.09079254479818966,-1.3765555384851744,11.81396770477295,-1.6502161364365056,11.805002212524414,-3.20277669928914,11.852075576782227,0.09079254479818966 697,2007-05-29,12.132274627685547,12.2490873336792,12.054816246032715,12.07972240447998,209502334.0,0.007424697814846448,-2.79567157643683,0.5523480178419286,66.45057953179477,53.39808618201147,-0.38335556417163374,-0.43890172765295077,-0.49080128554733626,-0.3750248552534927,11.065090145607842,0.20622730255126953,-0.05534367466557555,0.41403498649597203,0.07281979548108986,0.7552501775108542,0.24342739098853095,0.5846425820034131,-0.5677566540310828,76.89643790140805,27.05887475437401,0.17060759550744134,5,-0.29140710830688477,-0.31145715713500977,-0.3817555904388428,-0.5569119453430176,1.35791015625,1,0.08858374237478706,1.2993941269868288,12.04286003112793,-1.3765555384851744,11.81396770477295,-1.6502161364365056,11.805002212524414,0.08858374237478706 698,2007-05-30,12.418453216552734,12.424429893493652,12.029909133911133,12.067269325256348,290918361.0,0.023588205645636684,1.1728465742416165,6.682569639778604,70.74207329811209,56.40179538916921,-0.5710626406248274,-0.7030628553872766,-0.7517525409749357,-0.6618155653756244,12.753649851378096,0.39452075958251953,-0.013096960969956939,0.6633517265319817,0.20114091061883244,1.125562542445131,0.4322463185754071,0.8944571344885563,-0.7854783068957971,99.12229963936838,47.14683611485003,0.23110540795657472,5,-0.3940238952636719,-0.5099644660949707,-0.6679341793060303,-0.8430905342102051,1.0161905288696307,2,0.05553548647902273,-2.79567157643683,12.132274627685547,1.2993941269868288,12.04286003112793,-1.3765555384851744,11.81396770477295,0.05553548647902273 699,2007-05-31,12.401267051696776,12.672001838684082,12.380096435546875,12.467269897460938,358310019.0,-0.00138392153646405,-4.388488385398787,-0.1879438305684069,78.62082695768495,60.243554354515105,-0.5085732128546869,-0.6565095883205547,-0.707452890451405,-0.6469105888635287,14.73792430261988,0.29190540313720703,0.048212118041442764,0.6061530590057362,0.06782184081881404,1.1444842771926584,0.33698744991227514,0.8753186680991973,-0.673317543979433,70.84230754614447,12.179367822491344,0.2691656090934612,5,-0.2530517578124982,-0.36899232864379705,-0.6461405754089338,-0.8259043693542463,1.1120815277099627,3,0.05442747667178005,1.1728465742416165,12.418453216552734,-2.79567157643683,12.132274627685547,1.2993941269868288,12.04286003112793,0.05442747667178005 700,2007-06-01,12.463285446166992,12.57835292816162,12.40176486968994,12.478228569030762,192679513.0,0.005000972417712024,-1.5595388666569248,0.2264011905965926,77.64458893327128,63.41235006663574,-0.5091880673165665,-0.7011806637597395,-0.7501272330091933,-0.7094370519187727,16.48363865808101,0.17708587646484375,0.13151230343948228,0.6343357086181634,0.01874265686997667,1.24992876036635,0.3265391827440691,0.9421322344922576,-0.6031686121143061,73.40542524221351,12.908530835282406,0.3077965258740937,6,-0.31507015228271484,-0.43101072311401367,-0.6826920509338379,-0.8879227638244629,1.0694904327392578,4,0.044564333933086786,-4.388488385398787,12.401267051696776,1.1728465742416165,12.418453216552734,-2.79567157643683,12.132274627685547,0.044564333933086786 701,2007-06-04,12.629411697387695,12.71509075164795,12.39329719543457,12.401267051696776,285104652.0,0.013329250295859518,-1.6367404987868297,-15.26753462250315,86.17988635974335,67.28038841469862,-0.5943214524549703,-0.8398462082361107,-0.898988341482788,-0.8758740794269286,18.336400426422486,0.3217935562133789,0.1802871601906908,0.7556922912597663,0.04610735147076461,1.465277231048768,0.4008998213652646,1.110484761154268,-0.6556309626866135,87.49542427258112,20.387148185280964,0.3547924698945011,6,-0.40012502670288086,-0.5755925178527832,-0.8089675903320312,-1.054049015045166,0.9315080642700195,0,0.04596999840971372,-1.5595388666569248,12.463285446166992,-4.388488385398787,12.401267051696776,1.1728465742416165,12.418453216552734,0.04596999840971372 702,2007-06-05,12.922562599182127,12.92654800415039,12.617955207824707,12.696162223815918,419450332.0,0.023211762259287783,1.6333680561207051,0.9923545419204199,93.10004546189383,71.14427468791546,-0.7812766444703172,-1.087598331486996,-1.1709430581380786,-1.1692090934819621,20.42644058908038,0.3085927963256836,0.24408694483997984,0.984621429443358,0.14435130312629596,1.82489155576042,0.564486366284827,1.404756492601889,-0.8301722617695457,99.55551726558541,23.468440052542746,0.4201350631585312,6,-0.587547302246092,-0.7630147933959943,-1.0504994392395002,-1.3471999168395978,0.6597776412963885,1,0.029874344377452067,-1.6367404987868297,12.629411697387695,-1.5595388666569248,12.463285446166992,-4.388488385398787,12.401267051696776,0.029874344377452067 703,2007-06-06,12.90786838531494,12.970882415771484,12.833396911621096,12.870508193969727,316650452.0,-0.001137097518731922,-1.4642786937087549,0.1650182394122884,90.34660034065634,75.55245255035983,-0.6717055307215656,-1.0245265394985381,-1.1373316922964953,-1.1588665811047836,22.9042755650593,0.13748550415038885,0.30475623102547544,0.9058672904968237,-0.02495594045820404,1.8366905214518514,0.4404556750193098,1.3712789059743375,-0.6653296678895533,89.33386495857812,15.190845898912315,0.46541161547751425,6,-0.5506858825683576,-0.7261533737182599,-1.0358052253723127,-1.3325057029724103,0.8445835113525408,2,0.04511328913789514,1.6333680561207051,12.922562599182127,-1.6367404987868297,12.629411697387695,-1.5595388666569248,12.463285446166992,0.04511328913789514 704,2007-06-07,12.828415870666506,13.113348007202148,12.764904022216795,12.94522762298584,426813829.0,-0.006155355189306544,-1.858025657071312,-3.1266368857690865,87.95183501958665,79.43430278419939,-0.48256160784029056,-0.9014291573316413,-1.0383872091772393,-1.0863717503234795,25.149533315337113,0.34844398498535334,0.3659649141394752,0.7693661212921157,-0.21839849299755265,1.757130735581784,0.2754838141472806,1.2632484284369507,-0.44020841357190044,60.42888475659206,-12.91261191977707,0.49388230714483417,6,-0.3281450271606463,-0.575468063354494,-0.9897274971008319,-1.2530531883239764,0.9447088241577148,3,0.04725664344434466,-1.4642786937087549,12.90786838531494,1.6333680561207051,12.922562599182127,-1.6367404987868297,12.629411697387695,0.04725664344434466 705,2007-06-08,12.839125633239744,12.942487716674805,12.688939094543455,12.856809616088867,255281284.0,0.0008348468494638883,1.6824838691776622,0.151388730140605,89.01364125819185,82.22778635121502,-0.37164215163243064,-0.849738967289758,-1.0276815821973653,-1.1037612186466337,27.751074634066164,0.25354862213134943,0.41116802613341363,0.7128030300140367,-0.29587768068062203,1.7214837407086954,0.20846267466670731,1.217143385361366,-0.3058900661236308,61.916246814687426,-11.056840058979418,0.5043403553473297,6,-0.2674970626831037,-0.5861778259277326,-1.0004372596740705,-1.263762950897215,0.9840612411499041,4,0.0525131512399466,-1.858025657071312,12.828415870666506,-1.4642786937087549,12.90786838531494,1.6333680561207051,12.922562599182127,0.0525131512399466 706,2007-06-11,12.735762596130373,12.90786838531494,12.702387809753418,12.802513122558596,186604829.0,-0.008050628996243425,-2.078358395542271,3.7746319365794623,82.98247626251222,84.06466376573917,-0.17841702479666566,-0.6944949979032682,-0.9028918478347538,-1.004962943962953,30.49612897928634,0.20548057556152166,0.47854997647261577,0.5538981914520278,-0.4608505171162953,1.568646900020351,0.04652383716786623,1.0612725457361893,-0.08650454099705307,23.780601666740818,-48.66903365632518,0.5073743542841616,6,-0.16413402557373225,-0.48281478881836115,-0.9437742233276385,-1.1603999137878436,0.9504384994506818,0,0.06258072704794615,1.6824838691776622,12.839125633239744,-1.858025657071312,12.828415870666506,-1.4642786937087549,12.90786838531494,0.06258072704794615 707,2007-06-12,12.57212734222412,12.743982315063475,12.532276153564453,12.670259475708008,257742474.0,-0.012848484939250726,-1.3809345052634767,1.4701327275584968,72.91901792592982,84.30654650216336,0.0605391408153686,-0.4706608782870152,-0.7170734878679195,-0.8431321736034665,33.145376169496416,0.21170616149902166,0.5449276053435241,0.3367260932922349,-0.639095554090563,1.3125477406750328,-0.15118473039916402,0.8246369169836338,0.5412206649780291,6.858220443854754,-61.54803286919,0.4879108236913988,6,0.1745948791503924,-0.3191795349121076,-0.7835636138915998,-0.99676465988159,1.0914087295532262,1,0.07864957079401247,-2.078358395542271,12.735762596130373,1.6824838691776622,12.839125633239744,-1.858025657071312,12.828415870666506,0.07864957079401247 708,2007-06-13,12.583832740783693,12.666025161743164,12.420694351196287,12.629910469055176,282414606.0,0.0009310594970082242,3.14735518403279,0.46954780901658194,75.36092904642695,83.94433562313469,0.08354557274372709,-0.41075937403371476,-0.7062994481609053,-0.8573558593704558,35.827920980228676,0.24533081054687678,0.5805206172850568,0.2896019935607921,-0.6152879171325036,1.1944919042540878,-0.16284296178585578,0.7420469489074399,0.5178938293457005,23.552664188352374,-46.028436246749486,0.45244495534664814,6,0.1694898605346662,-0.33088493347168146,-0.7952690124511737,-1.0084700584411639,0.37061119079589666,2,0.0793484401980884,-1.3809345052634767,12.57212734222412,-2.078358395542271,12.735762596130373,1.6824838691776622,12.839125633239744,0.0793484401980884 709,2007-06-14,12.524057388305664,12.599773406982422,12.495662689208984,12.587320327758787,185540856.0,-0.004750170612511373,1.3616146757236187,1.3729613378591086,72.38190913687305,83.35959342353489,0.18167557702894932,-0.30744728110614616,-0.635573140567173,-0.7969285668310206,37.542750626645486,0.1041107177734375,0.6062733230011048,0.1921802043914802,-0.6832459133678839,1.0676063221508443,-0.24553285448820183,0.6298932632711622,0.5504278930664057,19.80918960412353,-50.62451239165537,0.43771305887968165,6,0.2292652130126953,-0.27110958099365234,-0.7354936599731445,-0.9486947059631348,0.24084663391113104,3,0.09808279140503062,3.14735518403279,12.583832740783693,-1.3809345052634767,12.57212734222412,-2.078358395542271,12.735762596130373,0.09808279140503062 710,2007-06-15,12.600022315979006,12.677481651306152,12.483957290649414,12.657306671142578,247889682.0,0.006065520567182459,2.964269318303916,0.9054962614568232,69.43532381505563,81.49908647412514,0.14208867779226075,-0.3319101410643821,-0.6982099689424448,-0.8710813349593121,39.198886361524565,0.19352436065673828,0.6011589870890646,0.22464566230774174,-0.6103901621782253,1.0596814867937088,-0.19287224993524177,0.6421635745507253,0.44831132818603336,36.80983636723189,-29.600715202245404,0.4175179122429832,6,0.16699886322021307,-0.34707450866699396,-0.7630152702331561,-1.0246596336364764,0.201992988586424,4,0.0931031985044597,1.3616146757236187,12.524057388305664,3.14735518403279,12.583832740783693,-1.3809345052634767,12.57212734222412,0.0931031985044597 711,2007-06-18,12.831903457641602,12.851827621459961,12.55892562866211,12.607245445251465,194161046.0,0.018403232617178134,1.214706783724829,-3.9218039855495914,72.19857297611338,79.17670064237176,-0.06487014191943175,-0.5014642845654578,-0.9141872034676695,-1.1077452498777483,41.27395647245349,0.29290199279785156,0.593635364333231,0.4006362915039059,-0.3968266426348048,1.1980992256426166,0.0019048244345505339,0.7993677585732613,0.191324614804687,95.37865314681603,29.04306130957073,0.3987314670693555,6,-0.06488227844238281,-0.5789556503295898,-1.026839017868042,-1.2565407752990723,-0.13549232482910156,0,0.07725147091546436,2.964269318303916,12.600022315979006,1.3616146757236187,12.524057388305664,3.14735518403279,12.583832740783693,0.07725147091546436 712,2007-06-19,12.809736251831055,12.88296127319336,12.740744590759276,12.802264213562012,174864989.0,-0.0017275072154120386,-1.1793775712270689,0.033259611751870984,64.9136275275271,76.35081477424629,-0.06748745849142779,-0.4148230833094786,-0.8733960584931566,-1.086171663102439,42.79038347278469,0.1422166824340838,0.5870991812351676,0.32403564453125,-0.4158568177930544,1.0639281068555544,-0.04591058663090131,0.6939818756934013,0.18939047176523438,84.1595801304666,21.063675152170426,0.36994623116215203,6,-0.04271507263183594,-0.556788444519043,-1.0454564094543457,-1.2343735694885254,-0.15716171264648438,1,0.06842177126205207,1.214706783724829,12.831903457641602,2.964269318303916,12.600022315979006,1.3616146757236187,12.524057388305664,0.06842177126205207 713,2007-06-20,12.701641082763672,12.920321464538574,12.678976058959961,12.875739097595215,174178426.0,-0.0084385163708528,-1.1997679138760555,-23.29993618379068,60.70669307264575,73.32357678014175,0.009250810404321186,-0.2527772204234804,-0.7461759919302846,-0.9823867912568591,44.24827361839315,0.24134540557861328,0.5480628115459432,0.17346220016479563,-0.5085480787001799,0.8554724790297712,-0.16754293926769215,0.5144673395972834,0.27434834593661783,49.88580757538339,-11.725011407706162,0.3410051394324876,6,-0.020050048828125,-0.44869327545166016,-0.9498147964477539,-1.1262784004211426,0.047821044921875,2,0.07572997715381669,-1.1793775712270689,12.809736251831055,1.214706783724829,12.831903457641602,2.964269318303916,12.600022315979006,0.07572997715381669 714,2007-06-21,12.804755210876465,12.83414363861084,12.609736442565918,12.726797103881836,177049146.0,0.008118173662828632,2.282367464795609,-0.44778285996001205,61.825094404054006,70.30262712968198,-0.10903917207845559,-0.29212969825108814,-0.8269909407972342,-1.087915157549979,45.19236718043834,0.22440719604492188,0.4629353375505172,0.22658867835998464,-0.37392693581203496,0.8271042925320042,-0.07366912872602605,0.5268464854459953,0.14902241472366562,73.51609949274524,12.843793585658062,0.30025780708600996,6,-0.1342473030090332,-0.5317573547363281,-1.0851831436157227,-1.2293925285339355,0.049812316894529474,3,0.011690088427147582,-1.1997679138760555,12.701641082763672,-1.1793775712270689,12.809736251831055,1.214706783724829,12.831903457641602,0.011690088427147582 715,2007-06-22,13.07548999786377,13.075738906860352,12.854318618774414,12.862289428710938,289228049.0,0.02114330047928914,1.0722691550747727,2.7348094684690194,64.40408435011992,68.2383613616384,-0.3829958312168795,-0.4885571513879583,-1.0741172231379679,-1.360250112901781,46.80903343321818,0.2709836959838867,0.405255097618614,0.43424735069274867,-0.088236417812249,0.9567311191977463,0.17300546644024983,0.6954892349452475,-0.6547956466674822,99.95183773190777,40.90971993992182,0.2612418842524991,6,-0.3272733688354492,-0.706601619720459,-1.3559179306030273,-1.5001273155212402,-0.37310218811035156,4,-0.02375329534095605,2.282367464795609,12.804755210876465,-1.1997679138760555,12.701641082763672,-1.1793775712270689,12.809736251831055,-0.02375329534095605 716,2007-06-25,13.13626194000244,13.32480525970459,13.035638809204102,13.175115585327148,318188194.0,0.004647775505820295,-1.408717722620083,-0.18223987618371093,58.11887587917052,66.5939011342207,-0.42575523694831396,-0.4882467982386718,-1.109204501783621,-1.425140475073773,48.155913745628034,0.2891664505004883,0.35515053982360456,0.4403491973876932,-0.046078181958664644,0.926776576734051,0.19713550771451338,0.683562887060873,-0.7024666976928717,73.63284271622959,18.9009747554269,0.24321368967317897,6,-0.2635121345520002,-0.6616449356079084,-1.4143238067626935,-1.5359921455383283,-0.36064815521240057,0,-0.025444577533823787,1.0722691550747727,13.07548999786377,2.282367464795609,12.804755210876465,-1.1997679138760555,12.701641082763672,-0.025444577533823787 717,2007-06-26,13.20699691772461,13.280221939086914,13.106871604919435,13.268515586853027,228433026.0,0.005384711270621789,3.0821271769765013,1.583343560540906,60.900346618643816,64.9871697533559,-0.4436141139314227,-0.49997181154515147,-1.159310763798235,-1.4917700397143996,49.00638810392574,0.1733503341674787,0.3025918791656448,0.45734806060790945,-0.003697156367575616,0.9183932775833945,0.22682545212016691,0.687870669095652,-0.7375612747192406,83.52489450576417,31.79973018044901,0.23052260848774261,6,-0.3026156425476074,-0.7323799133300781,-1.4850587844848633,-1.606727123260498,-0.47945308685302734,1,-0.03866024866159179,-1.408717722620083,13.13626194000244,1.0722691550747727,13.07548999786377,2.282367464795609,12.804755210876465,-0.03866024866159179 718,2007-06-27,13.108118057250975,13.15045928955078,12.940496444702148,13.075987815856935,245842035.0,-0.0074868542099023605,2.594863128332065,-0.5222844032430012,60.05015327658236,63.61697465776804,-0.293398371348367,-0.3655160093636436,-1.0393465072091317,-1.3892196276332367,49.056842303089034,0.26650047302246094,0.2610227179112705,0.3239859580993638,-0.13592261930258687,0.7838945355013145,0.09403166939838847,0.5539402468003392,-0.6044676295776377,69.69701415303174,18.284933739611233,0.22995428870097512,6,-0.20373678207397283,-0.57397413253784,-1.3613977432250959,-1.5078482627868635,-0.5800762176513654,2,-0.03475277809345123,3.0821271769765013,13.20699691772461,-1.408717722620083,13.13626194000244,1.0722691550747727,13.07548999786377,-0.03475277809345123 719,2007-06-28,13.076236724853516,13.188068389892578,13.046099662780762,13.072999000549315,167360967.0,-0.0024321822750004163,-3.978179811727724,0.10076875129863282,58.39210383662759,62.38995021572049,-0.1955136602467622,-0.2956321251337535,-0.9888929706328895,-1.348112021792943,48.558186028561956,0.1419687271118164,0.24967655704285185,0.2583561420440681,-0.1818975617885883,0.6986098458767245,0.0382292901277399,0.4784829939603963,-0.5397401038989287,47.16778050070843,-2.79515334736805,0.2201268519163278,6,-0.13437128067016602,-0.5420928001403809,-1.3295164108276367,-1.4759669303894043,-0.37384891510009766,3,-0.024989957282348763,2.594863128332065,13.108118057250975,3.0821271769765013,13.20699691772461,-1.408717722620083,13.13626194000244,-0.024989957282348763 720,2007-06-29,13.01870346069336,13.135764122009276,12.938005447387695,13.10139274597168,155805818.0,-0.004399833481968485,1.611847242864738,-25.539322533122956,60.34992684565571,61.07343397900297,-0.0808467316561785,-0.20485801178796237,-0.9095723130836006,-1.2833113628159083,47.818022570432376,0.19775867462158025,0.2340444566865223,0.17305197715759313,-0.24239412335944266,0.5884980776746289,-0.03467107310092565,0.3807750274161119,-0.4506744941887728,20.862991846425814,-31.07293163346648,0.2077230502585182,6,-0.05143260955810547,-0.4845595359802246,-1.2457687854766846,-1.418433666229248,-0.16637706756591975,4,-0.012607701943433303,-3.978179811727724,13.076236724853516,2.594863128332065,13.108118057250975,3.0821271769765013,13.20699691772461,-0.012607701943433303 721,2007-07-02,13.209985733032227,13.24659824371338,13.056062698364258,13.088191986083984,140026895.0,0.014692881892301779,-1.0481931416269605,-1.472908449242267,72.87016476538727,61.95749367209855,-0.23787289845525628,-0.36935186359605154,-1.085091065185102,-1.4655555810525627,46.85644390194129,0.2278947830200213,0.2341373000847664,0.33530554771423304,-0.09730097978474284,0.7679120752132089,0.1190022839647451,0.551608811463721,-0.6116857147996395,79.47608962211571,20.936028842074492,0.2163032637494876,7,-0.24271488189697266,-0.6039862632751465,-1.4370510578155518,-1.6097159385681152,-0.11457061767578125,0,-0.038425319567873206,1.611847242864738,13.01870346069336,-3.978179811727724,13.076236724853516,2.594863128332065,13.108118057250975,-0.038425319567873206 722,2007-07-03,13.308615684509276,13.310110092163086,13.13825511932373,13.226922035217285,75152639.0,0.007466317789459831,3.0588089553583493,0.6707540521493864,74.46202156806184,63.48586350492255,-0.28864937491347753,-0.461223950186449,-1.163756411519918,-1.554887823030782,45.51019946505519,0.17185497283935547,0.24381729366822924,0.4146328449249257,-0.05943363474162844,0.8886993245914798,0.17759960509164863,0.6516660847582028,-0.6812554566178086,99.59839048644167,35.119401971753376,0.23703323983327723,7,-0.34134483337402166,-0.6312584877014142,-1.526092052459715,-1.7083458900451642,-0.4884185791015607,1,-0.040049386980167356,-1.0481931416269605,13.209985733032227,1.611847242864738,13.01870346069336,-3.978179811727724,13.076236724853516,-0.040049386980167356 723,2007-07-05,13.490184783935547,13.55917739868164,13.254070281982422,13.339001655578613,198457088.0,0.013642974125221086,1.1102386095674686,1.8506105390955552,80.13048459418077,65.51979574826997,-0.38733268411689536,-0.6291894088145984,-1.3215948936519872,-1.7223741497929872,44.22815962450953,0.30510711669921875,0.23446675056396415,0.5670861244201664,0.023062187331840178,1.1111100615084926,0.2950741558760033,0.8390980929643295,-0.8349267547715549,88.89315356200852,17.98862533226155,0.27201196854416293,7,-0.28343677520751953,-0.6956415176391602,-1.6593422889709473,-1.878831386566162,-0.6445827484130859,3,-0.05653302495694035,3.0588089553583493,13.308615684509276,-1.0481931416269605,13.209985733032227,1.611847242864738,13.01870346069336,-0.05653302495694035 724,2007-07-06,13.434643745422365,13.545975685119627,13.417956352233887,13.480721473693848,110291857.0,-0.00411714438332389,-2.222536969464138,-0.30478088905989603,76.36509445671578,66.84879687122506,-0.26043295385276366,-0.5543230547405997,-1.2428486890496213,-1.6514986502000308,42.64379830483708,0.1280193328857404,0.24701121160391182,0.4812336921691909,-0.1063855261398281,1.0688529104782098,0.1874240830146814,0.7750433013237004,-0.725150554087314,79.95182284070246,4.538966204480531,0.2938096091545099,7,-0.1860523223876971,-0.46500682830810725,-1.468184709548952,-1.7443366050720233,-0.5952692031860369,4,-0.06748239276025947,1.1102386095674686,13.490184783935547,3.0588089553583493,13.308615684509276,-1.0481931416269605,13.209985733032227,-0.06748239276025947 725,2007-07-09,13.513348579406738,13.667271614074707,13.456063270568848,13.52430820465088,149751208.0,0.005858349166213639,-2.365059105965296,0.23785081546490408,73.83277132384093,68.59478525396622,-0.3022842464974964,-0.6112669075950681,-1.2995167435397956,-1.7145778015383062,41.58921094615929,0.23262786865234197,0.2792394395622111,0.5262273788452152,-0.10920020824296017,1.1616549659333906,0.2085135853011284,0.843941172389302,-0.7528743356308922,74.81662477239003,1.8496094299168107,0.31771379354408724,7,-0.2107100486755371,-0.4830641746520996,-1.4231035709381104,-1.6900405883789062,-0.8458299636840838,0,-0.06001182940615912,-2.222536969464138,13.434643745422365,1.1102386095674686,13.490184783935547,3.0588089553583493,13.308615684509276,-0.06001182940615912 726,2007-07-10,13.53277587890625,13.623933792114258,13.490683555603027,13.543984413146973,154818129.0,0.00143763770951022,-1.7937056994611456,1.0227114514443174,75.33604863481919,70.19875214465237,-0.29005328081967185,-0.5986136753128051,-1.2944847534617523,-1.7208240279177165,40.47763237619697,0.13325023651123047,0.3064632693317808,0.5058040142059319,-0.16237424894296204,1.1739822773548259,0.17171488263148582,0.839893145780378,-0.699757845506495,74.57626813096479,2.9000758032824763,0.33408913157444675,7,-0.23013734817504883,-0.5024914741516113,-1.442530870437622,-1.6724815368652344,-1.1404752731323242,1,-0.05028158981332409,-2.365059105965296,13.513348579406738,-2.222536969464138,13.434643745422365,1.1102386095674686,13.490184783935547,-0.05028158981332409 727,2007-07-11,13.560919761657715,13.611480712890625,13.449836730957033,13.539501190185547,132868163.0,0.0020796829123086447,1.6382137548348648,-1.9109163617799712,81.89725547782223,72.62620794479014,-0.2935874500243667,-0.5785437464024064,-1.2912116241776594,-1.7337156708870012,40.34659362034519,0.16164398193359197,0.3108857517280086,0.4845082759857178,-0.18827489914175644,1.157291451113192,0.14811668842198067,0.8208998635494549,-0.661161441803964,74.26149333099454,-0.163970793159109,0.3363915875637375,7,-0.25828123092651367,-0.5169367790222168,-1.4193668365478516,-1.6590309143066406,-1.31880569458008,2,-0.03432692284025174,-1.7937056994611456,13.53277587890625,-2.365059105965296,13.513348579406738,-2.222536969464138,13.434643745422365,-0.03432692284025174 728,2007-07-12,13.582340240478516,13.631903648376465,13.455066680908205,13.595541000366213,138179998.0,0.0015795741879813807,3.116026637069881,-0.6163230776081687,80.72841567329843,75.1080203710869,-0.2689481085208456,-0.5494959715055998,-1.2784074479174041,-1.7429729278007748,40.90030773423102,0.17683696746825994,0.32782424181440994,0.45600337982177663,-0.21104130852043568,1.123048068163989,0.12248103565067048,0.7895257239928828,-0.6211808570870883,65.9341458003412,-8.250827523769672,0.3335223441711061,7,-0.27970170974731445,-0.5383572578430176,-1.3350586891174316,-1.4886703491210938,-1.1280221939086914,3,-0.05611279953063153,1.6382137548348648,13.560919761657715,-1.7937056994611456,13.53277587890625,-2.365059105965296,13.513348579406738,-0.05611279953063153 729,2007-07-13,13.75245189666748,13.765154838562012,13.63016128540039,13.646598815917967,210269197.0,0.012524473189236662,1.0569041304900644,-8.018711168905282,79.0633669722668,77.18729149626593,-0.37219113202416665,-0.6565209899472126,-1.4090266416458288,-1.9006676991229767,41.59810548209117,0.1828145980834961,0.34054237107779883,0.5646953105926507,-0.0950235688131329,1.2244141899984342,0.23483587088975888,0.8945547502955424,-0.7348035348213902,95.97138838900901,24.011136017783713,0.32985943970289205,7,-0.3418431282043457,-0.6595273017883301,-1.4830031394958496,-1.6366147994995117,-1.350935935974121,4,-0.06594095859842775,3.116026637069881,13.582340240478516,1.6382137548348648,13.560919761657715,-1.7937056994611456,13.53277587890625,-0.06594095859842775 730,2007-07-16,13.77312469482422,13.912352561950685,13.68146800994873,13.70612621307373,264969462.0,0.0015032081778632023,-2.969991390972851,0.6329384206495849,78.31679750872885,77.79247291219276,-0.30686544071721045,-0.6164051280040326,-1.3951343693244542,-1.9101726485145978,42.22254558270369,0.2308845520019549,0.3652891125564466,0.5267129898071303,-0.121483461927129,1.1749094415413897,0.20261476393999978,0.8508112156742609,-0.6807256853065375,69.89770775470481,-1.7745113936918244,0.3240982258671299,7,-0.2478208541870135,-0.6066012382507342,-1.396515369415285,-1.5860548019409197,-1.1551694869995135,0,-0.06779508450531813,1.0569041304900644,13.75245189666748,3.116026637069881,13.582340240478516,1.6382137548348648,13.560919761657715,-0.06779508450531813 731,2007-07-17,13.823186874389648,13.89118194580078,13.75793170928955,13.82418441772461,173792986.0,0.0036347728401995294,-1.0264982305505328,-0.014889043884246542,77.91071983965175,78.17566160903607,-0.2914463589395453,-0.6201926700569445,-1.4076429202100655,-1.9486585023821608,42.41769057665954,0.1332502365112287,0.40040193530093404,0.527210998535157,-0.13888112539850894,1.1933031224688229,0.194164936568324,0.8602570605019899,-0.6323934385800047,80.72159230323498,10.112902739280798,0.33304606196683256,7,-0.2399754524230957,-0.6566634178161621,-1.4108986854553223,-1.6361169815063477,-1.0523052215576154,1,-0.08360360524446875,-2.969991390972851,13.77312469482422,1.0569041304900644,13.75245189666748,3.116026637069881,13.582340240478516,-0.08360360524446875 732,2007-07-18,13.686201095581055,13.810733795166016,13.544482231140135,13.795540809631348,244111573.0,-0.00990985509010145,2.811061134506861,109.60898661567877,75.31087204514992,77.6401491035882,-0.10646323694594528,-0.4365602930330166,-1.2308296985129452,-1.7986955500941662,42.05919230956844,0.2787046432495135,0.43859603690071935,0.3464019775390632,-0.3000313344387582,0.9928352895168846,0.023185321550153404,0.669618633527973,-0.40882056463448535,50.54483950957106,-19.34559012940079,0.3232166559889104,7,-0.02104663848876953,-0.5196776390075684,-1.2739129066467285,-1.499131202697754,-0.9292669296264648,2,-0.09454051425745147,-1.0264982305505328,13.823186874389648,-2.969991390972851,13.77312469482422,1.0569041304900644,13.75245189666748,-0.09454051425745147 733,2007-07-19,13.663536071777346,13.786325454711914,13.505378723144533,13.784831047058105,446756299.0,-0.0016560493043630276,3.5210518642428794,1.1093405203617774,75.92361846613937,77.5910962157464,-0.06327658865690289,-0.3564110042448494,-1.1674100816310844,-1.7607905558052455,42.0020950096452,0.28094673156738104,0.44390766488098343,0.27564220428467046,-0.31126924177378434,0.8625536503431253,-0.017813518744556944,0.5690979273138979,-0.3099588971102829,38.861797381562205,-32.50240095201051,0.29345572302922734,7,0.017558574676513672,-0.4970126152038592,-1.1637010574340838,-1.4764661788940447,-0.8366136550903338,3,-0.10403031815722452,2.811061134506861,13.686201095581055,-1.0264982305505328,13.823186874389648,-2.969991390972851,13.77312469482422,-0.10403031815722452 734,2007-07-20,12.95444393157959,13.030657768249512,12.689934730529785,12.749711036682127,713556598.0,-0.051896678610335534,-1.1013769049341544,-1.687892630536179,48.19931554696114,74.74293446275973,0.6375847104009988,0.3841668668114657,-0.42692198137341464,-1.0340004193846948,41.66759244278212,0.9736013412475604,0.4204315478672829,-0.4409343719482415,-0.9996767162294606,0.11780797233297768,-0.7203055440888502,-0.16156319980763278,0.9579086303710955,21.638198842563305,-53.796048433005744,0.27937117214060936,7,0.34669971466064453,0.24371099472045898,-0.4513087272644043,-0.7673740386962891,-0.17086029052734553,4,-0.03860651122126424,3.5210518642428794,13.663536071777346,2.811061134506861,13.686201095581055,-1.0264982305505328,13.823186874389648,-0.03860651122126424 735,2007-07-23,12.764904022216795,12.951455116271973,12.755937576293945,12.926796913146973,255221059.0,-0.014631265561368179,-1.1745217727950106,-0.7907517304987022,37.51570227418144,70.54067375602222,0.7932070996237695,0.5789273190892015,-0.2012943874504689,-0.8279554300281848,40.64602526466864,0.19850635528564453,0.36164781385769906,-0.614944982528689,-1.2259429398896895,-0.003947025167688523,-0.9204439612091893,-0.30944600384818877,1.1230001831054715,6.240954462491496,-65.84484325336774,0.3054989786805003,7,0.5362396240234393,0.43325090408325373,-0.26176881790160955,-0.5778341293334943,-0.15217971801757457,0,-0.02846774726163026,-1.1013769049341544,12.95444393157959,3.5210518642428794,13.663536071777346,2.811061134506861,13.686201095581055,-0.02846774726163026 736,2007-07-24,12.80201530456543,12.918827056884766,12.63040828704834,12.684953689575195,223719424.0,0.002907290355183445,-1.550658266494615,-0.7230806387954467,35.282207232542234,65.3612239509911,0.716929125603956,0.543348975605566,-0.20537418441358035,-0.8476930919355894,39.14155535994812,0.2884187698364258,0.3126393777458514,-0.5611213684082035,-1.2168225166072464,0.09457977979083942,-0.8889719425077249,-0.23327079430868203,1.0619295112609866,14.538956951863232,-51.83324391569932,0.32785057409952134,7,0.46936511993408203,0.4336237907409668,-0.29203081130981445,-0.549067497253418,-0.02789592742919922,1,-0.014377431393562179,-1.1745217727950106,12.764904022216795,-1.1013769049341544,12.95444393157959,3.5210518642428794,13.663536071777346,-0.014377431393562179 737,2007-07-25,12.6964111328125,12.877232551574707,12.591802597045898,12.87623691558838,222631361.0,-0.008249027144598853,2.1397489627535418,-1.5361635220125938,25.87435086730737,59.266327861436544,0.7677428773899173,0.6416371203423807,-0.06330207193929027,-0.721355076030358,37.596402242457415,0.2854299545288086,0.26110551031288765,-0.6411962509155273,-1.3592847090871292,0.07689220725607449,-1.0002404800013291,-0.28215202182972554,1.1181922218627935,8.757349019758125,-52.503771580345536,0.3590442290858012,7,0.555666446685791,0.555666446685791,-0.18642663955688477,-0.4434633255004883,0.04084682464599432,2,0.005865477987482048,-1.550658266494615,12.80201530456543,-1.1745217727950106,12.764904022216795,-1.1013769049341544,12.95444393157959,0.005865477987482048 738,2007-07-26,12.65257453918457,12.766897201538086,12.42542552947998,12.671006202697756,276368027.0,-0.0034526759703487064,2.2488057162300104,0.10249733507990344,26.059761046895517,53.37703831417306,0.7440693432860197,0.6847006356549699,0.020280092850441633,-0.6577318117675599,37.12758936876689,0.34147167205810547,0.19999818845481343,-0.6622556686401371,-1.4376090431054855,0.11309770582521139,-1.0499323558728104,-0.27457898140746373,1.0886607700329591,37.53088403988453,-20.483381486695926,0.38767668723267384,7,0.5163145065307617,0.5163145065307617,-0.14259004592895508,-0.3996267318725586,0.1805734634399414,3,0.008248094207769396,2.1397489627535418,12.6964111328125,-1.550658266494615,12.80201530456543,-1.1745217727950106,12.764904022216795,0.008248094207769396 739,2007-07-27,12.749462127685547,12.867270469665527,12.59030818939209,12.665776252746582,221189978.0,0.00765753943601899,-1.360923343319012,-4.54033217778194,26.873801454797885,47.66114986373629,0.5475235937364982,0.5924520126187609,-0.04664753894056517,-0.7406700763336076,36.3912910758883,0.2769622802734375,0.1254172181063069,-0.5490293502807617,-1.3585706364691035,0.26051193590758004,-0.9537999933749326,-0.14425870718659084,0.8865083991529783,61.60045106620593,5.475631875989542,0.40477064309417055,7,0.408841609954834,0.41942691802978516,-0.2821927070617676,-0.49651432037353516,0.3302621841430664,4,0.00607557308894302,2.2488057162300104,12.65257453918457,2.1397489627535418,12.6964111328125,-1.550658266494615,12.80201530456543,0.00607557308894302 740,2007-07-30,12.854567527770994,12.935015678405762,12.714841842651367,12.775115966796875,159126217.0,0.008243908569069092,-1.2017404572872707,0.9494022860138134,30.480279442498343,42.39110093071925,0.3334882059888642,0.500057690185951,-0.11862909795940446,-0.8303137620490748,36.13419279001726,0.22017383575439453,0.05110468841435711,-0.4357171535491968,-1.2603875892136394,0.3889532821152457,-0.848052371381419,-0.023381935716974667,0.6845593992788466,84.21316605033427,29.165615943037864,0.4123352178322214,7,0.26351213455200373,0.3143215179443377,-0.38281464576721014,-0.6016197204589826,0.2911596298217791,0,-0.0055220750573985455,-1.360923343319012,12.749462127685547,2.2488057162300104,12.65257453918457,2.1397489627535418,12.6964111328125,-0.0055220750573985455 741,2007-07-31,12.702387809753418,12.962413787841795,12.702387809753418,12.957182884216307,171460275.0,-0.011838571596345604,-1.0410596918838662,-3.2069234554861197,26.93698992871812,37.0162251400046,0.3463897292799132,0.6453469039558435,0.06610292454791633,-0.663034406746922,35.511306404957644,0.26002597808837713,-0.04046418018126019,-0.5625169754028327,-1.4278344812742958,0.3028005304686303,-0.9951757283385643,-0.12985822246710121,0.7476430054908345,51.57697136960944,-0.9971768597955588,0.43265875293573164,7,0.4034876823425293,0.46650123596191406,-0.14383530616760254,-0.44944000244140625,0.33673858642578125,1,-0.0070587913782124145,-1.2017404572872707,12.854567527770994,-1.360923343319012,12.749462127685547,2.2488057162300104,12.65257453918457,-0.0070587913782124145 742,2007-08-01,12.775613784790039,12.864530563354492,12.656062126159668,12.714841842651367,177791919.0,0.0057647409395260585,-1.337989454207087,-0.2385130178312115,28.915508895768227,31.7931018544078,0.14573938621316174,0.5587919203430083,0.026726469867167424,-0.7198816991164669,34.73641041730775,0.20846843719482422,-0.1380183516341944,-0.4626409053802494,-1.3547075564667246,0.4294257457062258,-0.9086742309234861,-0.016607579837012665,0.5924486075930719,65.21339151406677,13.737268938889343,0.4460333255432374,8,-0.04757213592529297,0.39327526092529297,-0.10193037986755371,-0.41693735122680664,0.15965080261230646,2,-0.00011697345262484671,-1.0410596918838662,12.702387809753418,-1.2017404572872707,12.854567527770994,-1.360923343319012,12.749462127685547,-0.00011697345262484671 743,2007-08-02,12.727543830871582,12.826671600341795,12.677481651306152,12.79504108428955,126669014.0,-0.00376263361809559,1.2819196265772357,-1.110664741698575,21.387883112180788,28.814053806098876,0.05260861084286894,0.5763468313757549,0.10456184051487938,-0.656258175857424,33.309822129097554,0.14918994903564275,-0.2489643343759269,-0.4725788116455085,-1.3842856632970282,0.43912804000601113,-0.9284322374712684,-0.016725385819748695,0.5651076124792791,36.88083222914511,-8.596523490477566,0.4558534258257596,8,-0.03362417221069336,0.44134521484375,-0.03804469108581543,-0.3688673973083496,0.08642578125,3,0.0007632365455578771,-1.337989454207087,12.775613784790039,-1.0410596918838662,12.702387809753418,-1.2017404572872707,12.854567527770994,0.0007632365455578771 744,2007-08-03,12.52804183959961,12.782090187072756,12.52804183959961,12.703634262084961,127524207.0,-0.015674822567734226,-1.8936140167932334,2.6014750762970498,18.396790016828334,26.689730221948533,0.2070367759916678,0.7425151308617615,0.33364226376304273,-0.4375439096989382,31.98297567055378,0.2540483474731463,-0.36269597428201195,-0.6267507076263428,-1.5786287049021706,0.325127289649485,-1.1026897062642576,-0.150811708988428,0.6952315306415819,0.0,-40.637326598849334,0.47593899863791406,8,0.1658778190612793,0.6408472061157227,0.19122076034545898,-0.16936540603637695,0.45653915405273615,4,0.02435385888164099,1.2819196265772357,12.727543830871582,-1.337989454207087,12.775613784790039,-1.0410596918838662,12.702387809753418,0.02435385888164099 745,2007-08-06,12.702387809753418,12.706124305725098,12.515588760375975,12.52804183959961,146607469.0,0.013916458165291523,1.095882004290582,-0.9929014457805151,23.239780734531124,25.351682833280634,0.025580347449306373,0.5315518475799124,0.1912214553518261,-0.5934452538800841,30.32514589308527,0.19053554534912287,-0.48189827566623933,-0.4118566989898689,-1.3685027511009054,0.5447893531211676,-0.8901797250453871,0.06646632706564937,0.45705773322687726,41.80586088404198,5.981200786245225,0.47832302605551824,8,-0.008468151092529297,0.46650123596191406,0.03561687469482422,-0.34371137619018555,0.31506919860839666,0,0.029705950387175273,-1.8936140167932334,12.52804183959961,1.2819196265772357,12.727543830871582,-1.337989454207087,12.775613784790039,0.029705950387175273 746,2007-08-07,12.85232639312744,12.948466300964355,12.678478240966795,12.696162223815918,171211346.0,0.011803968326245862,-1.8192455535859768,0.8957142466427708,30.212780594706615,25.833730580769437,-0.13015867127477243,0.345748628388165,0.06822954807860704,-0.7231602550031653,28.194947938761207,0.26998805999756037,-0.5106656948072743,-0.22789564132690643,-1.1701602643647036,0.7143689817108907,-0.699027952845805,0.24323667019199213,0.2483975487728305,77.79050682411486,42.01736713121261,0.47113231151889845,8,-0.15840673446655096,0.3165626525878924,-0.1016190052032453,-0.4936499595642072,0.21818256378174006,1,0.02282861137281933,1.095882004290582,12.702387809753418,-1.8936140167932334,12.52804183959961,1.2819196265772357,12.727543830871582,0.02282861137281933 747,2007-08-08,13.095415115356445,13.095415115356445,12.878975868225098,12.935015678405762,163362034.0,0.01891398605928596,1.6987532032035009,1.0271206106870345,37.79561499473485,27.137714352751587,-0.34720934094566047,0.06956392275008838,-0.14741474448034708,-0.9422828801423364,26.07101581298133,0.24308872222900568,-0.49636029051626984,0.038468313217162375,-0.8763998958902377,0.9533365223245625,-0.41896579133653766,0.4959024177708624,-0.6699895858764648,100.0,61.94827020065709,0.4574341045537001,8,-0.2899131774902344,0.07347393035888672,-0.3087799549102783,-0.7367386817932129,0.07397270202636719,2,-0.004298353177917824,-1.8192455535859768,12.85232639312744,1.095882004290582,12.702387809753418,-1.8936140167932334,12.52804183959961,-0.004298353177917824 748,2007-08-09,12.820197105407715,13.121317863464355,12.817706108093262,12.971380233764648,194586635.0,-0.021016363935343563,-2.8883426666096694,-0.9425415153010566,46.45534940875486,29.313441903191247,-0.051085790773393924,0.30014509045636295,0.14338967973687744,-0.6469930888622972,23.802639940506506,0.30361175537109375,-0.48694860916200433,-0.19864253997802805,-1.0843943510169343,0.6871092710608782,-0.6415184454974803,0.24423336554142416,-0.3813717842102058,50.28788339187581,9.740255164176432,0.4428759055194529,8,-0.0017437934875488281,0.3486919403076172,0.0021169185638427734,-0.4615206718444824,0.26326274871825994,3,0.008975484623874763,1.6987532032035009,13.095415115356445,-1.8192455535859768,12.85232639312744,1.095882004290582,12.702387809753418,0.008975484623874763 749,2007-08-10,12.845602035522461,12.919573783874512,12.593545913696287,12.70687198638916,235888868.0,0.0019816333482134407,1.2745584649316988,-0.9176291735792641,52.33296131526771,31.741517666832294,-0.06863703307273994,0.2143053497685088,0.1347417757226239,-0.6511992476908635,21.36316530964185,0.32602787017822443,-0.45011867422058494,-0.12789511680603027,-0.9457675540107768,0.6899773203987163,-0.5368313354084027,0.2810411017963421,-0.37947701263427724,54.481990953360985,9.198447961911008,0.40893621860237317,8,-0.027148723602294922,0.3232870101928711,0.1550436019897461,-0.3697395324707031,0.4861764907836914,4,-0.002462509994736295,-2.8883426666096694,12.820197105407715,1.6987532032035009,13.095415115356445,-1.8192455535859768,12.85232639312744,-0.002462509994736295 750,2007-08-13,12.839374542236328,12.94522762298584,12.777854919433596,12.939997673034668,127648672.0,-0.00048479575102133854,2.0134702392705663,-0.7253160467178574,51.09968402401148,34.426261455198215,-0.07240551871274725,0.15493547492306803,0.15600008056349957,-0.6280759254542527,18.428212895997643,0.16737270355224432,-0.40851853515019343,-0.0874351024627682,-0.8146993326263967,0.6398291277008603,-0.45106721754458334,0.27619701261904694,-0.34704180572509813,46.578570279847455,-2.4868024261932646,0.3636321150818145,8,-0.02092123031616211,0.3295145034790039,0.26973962783813477,-0.3635120391845703,0.7808237075805664,0,0.011309464564519756,1.2745584649316988,12.845602035522461,-2.8883426666096694,12.820197105407715,1.6987532032035009,13.095415115356445,0.011309464564519756 751,2007-08-14,12.667518615722654,12.886696815490724,12.65257453918457,12.844854354858398,145892800.0,-0.013385069961806773,-1.25960697685123,1.7623754869160737,49.181462624917685,36.678034091770385,0.10502897282648327,0.24851385384490676,0.3358441755450521,-0.44233528718997484,15.481890388769607,0.23412227630615412,-0.37753737006887356,-0.2015076160430933,-0.80138466148947,0.39836942940328335,-0.5014461387662816,0.09843090668009502,-0.15002647413330017,14.016035156638171,-38.489557692152474,0.29993852272318844,8,0.15093469619751154,0.5013704299926776,0.49894285202026545,-0.13760900497436346,1.101621627807619,1,0.0276248571843285,2.0134702392705663,12.839374542236328,1.2745584649316988,12.845602035522461,-2.8883426666096694,12.820197105407715,0.0276248571843285 752,2007-08-15,12.392300605773926,12.744481086730955,12.371378898620605,12.677481651306152,217191045.0,-0.02172627633695634,-1.2817998891837399,1.6081419736488143,43.4809880763735,39.13282353223624,0.3577803963820241,0.44462187956069954,0.6065664197276064,-0.15460846184006982,14.059197254269606,0.3731021881103498,-0.36630316447141276,-0.4120306015014652,-0.9115214731115451,0.08746027010861468,-0.661776037306506,-0.16228516569642437,0.7290172576904297,2.7897879873036544,-49.478048752828194,0.24974543580504008,8,0.3540477752685547,0.7495651245117188,0.7741608619689941,0.13760900497436523,1.5579099655151367,2,0.054728203641158935,-1.25960697685123,12.667518615722654,2.0134702392705663,12.839374542236328,1.2745584649316988,12.845602035522461,0.054728203641158935 753,2007-08-16,12.242114067077635,12.364404678344727,11.966646194458008,12.25456714630127,347120233.0,-0.012119342765645524,2.427059538873642,0.04366727529311671,37.6230441476934,41.26907399122125,0.48262001494528306,0.5089533051461288,0.7508930299126106,0.006079890669759891,13.122172857566946,0.42565441131591797,-0.33651647775416826,-0.4911460399627696,-0.8644431444898917,-0.11784893543564756,-0.6777945922263306,-0.3044974876992086,0.8642050170898461,28.149713921511694,-21.99008086876267,0.18664855226356114,8,0.3018679618835467,0.6973853111267108,0.9311966896057147,0.2877955436706561,1.9053583145141602,3,0.07574457689451441,-1.2817998891837399,12.392300605773926,-1.25960697685123,12.667518615722654,2.0134702392705663,12.839374542236328,0.07574457689451441 754,2007-08-17,12.454318046569824,12.478228569030762,12.24535083770752,12.38956069946289,219997525.0,0.01733393254869786,3.1371657051852226,-5.200107213967707,40.720642001425695,43.211391909765084,0.28927936213877636,0.2712680947002166,0.5377355155575554,-0.19373290508679375,14.015764376986398,0.23611450195312678,-0.31014805456668526,-0.25393576622009206,-0.6318235393119451,0.123952006871761,-0.4428796527660186,-0.06499187967416553,0.6064141220092782,49.83457052168515,3.839392723541124,0.18894388654592684,8,0.08966398239135742,0.4851813316345215,0.7189927101135254,0.0755915641784668,1.7175617218017578,4,0.050515958015816764,2.427059538873642,12.242114067077635,-1.2817998891837399,12.392300605773926,-1.25960697685123,12.667518615722654,0.050515958015816764 755,2007-08-20,12.40151596069336,12.517083168029785,12.353694915771484,12.514592170715332,108296406.0,-0.004239660949642121,1.7679271041173572,-1.7461526000323992,42.68765908763258,44.59748952009019,0.32957262783264696,0.31141668831482505,0.5886055814159139,-0.128028913062451,14.900141110668674,0.16338825225830078,-0.26752150815901743,-0.28856844902038503,-0.6892448173136749,0.11210791927290487,-0.48890663316703,-0.08823026487374008,0.6154527689208997,47.26585214922514,1.8950768680524206,0.20033818414664475,8,0.14246606826782227,0.5379834175109863,0.8502507209777832,0.17733526229858398,1.7494430541992188,0,0.07501200406154074,3.1371657051852226,12.454318046569824,2.427059538873642,12.242114067077635,-1.2817998891837399,12.392300605773926,0.07501200406154074 756,2007-08-21,12.617955207824707,12.656559944152832,12.397780418395994,12.426920890808105,144965337.0,0.01745264432327076,-1.075922058249738,-1.68942978350159,46.417667038081504,45.555495302684264,0.08536908663322507,0.08483039748325893,0.3760417325956311,-0.3297948895876033,15.245025581908378,0.2587795257568377,-0.1886171498241911,-0.06292619705200231,-0.461225889322602,0.3353734952185974,-0.26207604318730304,0.13622364908329843,0.3570006203833014,83.73358148841574,39.184352003395034,0.19914984613529993,8,-0.07397317886352539,0.3109588623046875,0.7279584407806396,0.034494876861572266,1.5165643692016602,1,0.07942990963945351,1.7679271041173572,12.40151596069336,3.1371657051852226,12.454318046569824,2.427059538873642,12.242114067077635,0.07942990963945351 757,2007-08-22,12.770881652832033,12.858055114746096,12.683708190917967,12.70139217376709,130595677.0,0.012119748603362623,-2.325408591099627,0.3637539063670131,50.93993694730127,46.053782806967206,-0.13235184136271272,-0.06559387487375545,0.23412286727387155,-0.46591222771162855,15.223307702518943,0.2400999069213885,-0.12328493513499872,0.08627672195434677,-0.31402162529843736,0.4865750692071309,-0.1138724516720444,0.28642589558073794,0.16374179002597522,90.22071016678971,42.85490797359388,0.20014917362639173,8,-0.3149447441101092,0.11780834197997869,0.6039857864379865,-0.11843156814575373,1.35791015625,2,0.07816677171046127,-1.075922058249738,12.617955207824707,1.7679271041173572,12.40151596069336,3.1371657051852226,12.454318046569824,0.07816677171046127 758,2007-08-23,12.75693416595459,12.855066299438475,12.627668380737305,12.851827621459961,123529289.0,-0.0010921318712832084,3.486457500352914,-1.3655801825293001,55.398904522500004,46.39444316332635,-0.1434021949399522,-0.045774012129594865,0.2587654575533165,-0.4352132162487443,14.771798922251527,0.2273979187011701,-0.08555266475660339,0.06711125373840332,-0.33414864839435054,0.4683711558711572,-0.1335186973279736,0.26774120480478025,0.13897018696741803,83.49596166028736,28.893705268296657,0.20062995106637738,8,-0.300997257232666,0.1195516586303711,0.6589047908782959,-0.10448408126831055,1.7524309158325195,3,0.0935394343038205,-2.325408591099627,12.770881652832033,-1.075922058249738,12.617955207824707,1.7679271041173572,12.40151596069336,0.0935394343038205 759,2007-08-24,12.826922416687012,12.840620040893555,12.665027618408205,12.76739501953125,99278731.0,0.005486290814230577,3.0401996818256216,-0.6273077193652453,53.089505372517905,46.6155344242715,-0.24174038536210674,-0.11558783614836798,0.2024331227717422,-0.4934683816662435,14.710693272348612,0.1755924224853498,-0.08169471540934836,0.1332264900207516,-0.2719335436810155,0.5383865237225187,-0.06935352683013107,0.33580650687163427,0.03181160989643672,93.82728888552703,36.05289398290933,0.20258001685088348,8,-0.4002509117126465,-0.2829403877258301,0.5968866348266602,-0.17447233200073242,1.728271484375,4,0.1029514268509828,3.486457500352914,12.75693416595459,-2.325408591099627,12.770881652832033,-1.075922058249738,12.617955207824707,0.1029514268509828 760,2007-08-27,12.783583641052244,12.887943267822266,12.737257957458494,12.812725067138672,93352602.0,-0.0033787353058584157,-1.4744536406987332,-0.4895464522020837,48.19936349965278,46.506412299242065,-0.23149162241066357,-0.08204621444965277,0.25675681805788564,-0.4379010710884472,14.854332724059399,0.1506853103637713,-0.08687247914143015,0.09343690872192134,-0.3070056871682887,0.49387950461213137,-0.10678438922318456,0.29365820666702724,-0.8169374465942365,78.70919289534636,22.497316300455964,0.20022129794510515,8,-0.3562889099121076,-0.23960161209106268,0.4660656452178973,-0.13113355636596502,1.7623939514160174,0,0.10859991738631636,3.0401996818256216,12.826922416687012,3.486457500352914,12.75693416595459,-2.325408591099627,12.770881652832033,0.10859991738631636 761,2007-08-28,12.61272430419922,12.826422691345215,12.59753131866455,12.74049472808838,131446855.0,-0.013365527355282403,-1.8944940574894278,4.384494551166405,36.859237981298556,45.77066228867818,-0.07735718244384948,0.08616928104752475,0.42936679343785045,-0.25587747252751925,15.267113237372627,0.22889137268066406,-0.11326702569809477,-0.07293925285339142,-0.47480993277430095,0.3289314270675181,-0.2738745928138471,0.12799608710706423,-0.6276521682739276,5.231529067152415,-43.56430521489923,0.20093533996045518,8,-0.1854295730590838,-0.06874227523803889,0.6369249820709211,0.03972578048705877,1.808969497680664,1,0.12195895776309218,-1.4744536406987332,12.783583641052244,3.0401996818256216,12.826922416687012,3.486457500352914,12.75693416595459,0.12195895776309218 762,2007-08-29,12.77411937713623,12.78458023071289,12.633397102355955,12.648590087890625,102354216.0,0.012796210322560952,1.064624100543768,-0.9824596759145227,48.662703157521804,46.997291067548005,-0.1999191465342669,-0.07941514535844973,0.27234850288223633,-0.4037440588818306,15.546542783730352,0.1718559265136701,-0.13506196351175248,0.0885305404663086,-0.31327026984158834,0.49033135077420553,-0.11236986468763988,0.28943094562025706,-0.770989818572998,60.80605807847787,11.695031603764434,0.20090040515394803,8,-0.2074723243713379,-0.23013734817504883,0.47939038276672363,-0.12166929244995117,2.021672248840332,2,0.1064965935988551,-1.8944940574894278,12.61272430419922,-1.4744536406987332,12.783583641052244,3.0401996818256216,12.826922416687012,0.1064965935988551 763,2007-08-30,12.737257957458494,12.836883544921875,12.71683406829834,12.761167526245115,106465569.0,-0.0028856329418458504,-2.70767123691168,-0.19047004034126738,46.876342114047134,47.68125774672817,-0.09547557431329778,-0.044046964006815514,0.31673337532715884,-0.3527510977631678,15.760525498152338,0.12004947662353516,-0.1421561562485305,0.05118341445922603,-0.350854353162104,0.45322118208055606,-0.149835469351439,0.25220229826989105,-0.7164321247100816,48.11325401699012,-0.3052295586934193,0.20101888381066466,8,-0.11643886566161932,-0.19327592849731268,0.5148196220397967,-0.08480787277221502,2.4463300704956072,3,0.10924909083816625,1.064624100543768,12.77411937713623,-1.8944940574894278,12.61272430419922,-1.4744536406987332,12.783583641052244,0.10924909083816625 764,2007-08-31,12.833148002624512,12.86428165435791,12.739001274108887,12.7795991897583,119550431.0,0.007528311469099824,1.16343604354342,-2.2396394240357385,49.8293081712994,48.474774311580035,-0.14748728959448698,-0.12217100133778658,0.2263119658029158,-0.4330251017825919,15.436603033635322,0.12702369689941584,-0.11070227462834836,0.13181815147399867,-0.2681200068949323,0.5317563098429297,-0.06815092771046771,0.33178723065846505,-0.7949798211746213,81.13188339643833,31.138920472221365,0.19996907918446558,8,-0.19028615951538086,-0.2891659736633301,0.3357410430908203,-0.18069791793823242,2.4889211654663086,4,0.1306162041316592,-2.70767123691168,12.737257957458494,1.064624100543768,12.77411937713623,-1.8944940574894278,12.61272430419922,0.1306162041316592 765,2007-09-04,13.079724311828613,13.150708198547365,12.81745719909668,12.827420234680176,148301796.0,0.019214015855943956,-1.4483034044014227,4.71166518254675,60.85532842322996,50.07895890992987,-0.32155787235911504,-0.35735029658312456,-0.020545644784569106,-0.663530388140197,14.711370798223788,0.33325099945068537,-0.04190543478199693,0.35952763557434153,-0.07474783527781348,0.7938031064264965,0.14238990014826491,0.5766653710004181,-1.024560628651276,87.16795851377789,31.2764859466576,0.2171377354260772,9,-0.20560455322265625,-0.5210471153259277,0.08387207984924316,-0.427274227142334,2.4966421127319336,1,0.1128058630332951,1.16343604354342,12.833148002624512,-2.70767123691168,12.737257957458494,1.064624100543768,12.77411937713623,0.1128058630332951 766,2007-09-05,13.145727157592773,13.187569618225098,13.007494926452635,13.036136627197266,133012703.0,0.0050461954847527135,-1.158212367127647,0.4343589355911702,72.29840760537913,52.452122316382955,-0.3406458194336821,-0.42187501778089853,-0.08802779399857563,-0.7124777970709477,15.091157101476178,0.1800746917724627,0.01169009807661503,0.41086044311523473,-0.06045146719717742,0.8821723534276469,0.17520448795902865,0.6465163982714408,-1.0467416938006355,92.44956048267746,28.608377632795822,0.23565595515620646,9,-0.2531766891479492,-0.5686192512512207,-0.0022428035736083984,-0.47322702407836914,2.3462047576904315,2,0.10651753365097982,-1.4483034044014227,13.079724311828613,1.16343604354342,12.833148002624512,-2.70767123691168,12.737257957458494,0.10651753365097982 767,2007-09-06,13.0391263961792,13.196287155151367,12.90761947631836,13.18458080291748,145579631.0,-0.008109156696744835,2.418873891681256,-1.3272534242999112,74.21305148976113,54.54258309052308,-0.21455586343008726,-0.33698487503723307,0.01354410514059623,-0.5924418817520198,15.875016674146236,0.2886676788330078,0.06564953795561124,0.30707411766052317,-0.1557686403034637,0.76991687562451,0.07565273867852973,0.5384954966425166,-0.8748258831210833,67.220826545571,-1.0881978077556198,0.2314213789819936,9,-0.14221715927124023,-0.4576597213745117,0.09825587272644043,-0.2707357406616211,2.8361196517944336,3,0.10603221133785579,-1.158212367127647,13.145727157592773,-1.4483034044014227,13.079724311828613,1.16343604354342,12.833148002624512,0.10603221133785579 768,2007-09-07,12.935264587402346,12.982338905334473,12.871753692626953,12.898155212402346,147093283.0,-0.007965396271278458,-1.4598430207890416,-0.25512719643325465,65.64064074929834,55.93715368794313,-0.09246090711685184,-0.23616900335299462,0.11425413300683118,-0.4750278614544552,16.68527755603119,0.1673727035522461,0.0961167869658297,0.1974589347839366,-0.2727985409511575,0.6677164105190307,-0.03766980308361134,0.43258767265148457,-0.6884051429767695,42.91917188565604,-26.581383326758314,0.2351287378675473,9,-0.03835535049438654,-0.353797912597658,0.013200759887693536,-0.1668739318847674,2.509593963623045,4,0.14383370560399555,2.418873891681256,13.0391263961792,-1.158212367127647,13.145727157592773,-1.4483034044014227,13.079724311828613,0.14383370560399555 769,2007-09-10,12.813969612121582,13.003011703491213,12.724306106567385,12.9833345413208,129515644.0,-0.00937707724965231,1.6706266163447991,-4.5639391447368425,62.84116045475191,57.56402001628748,0.0299534116734268,-0.12370792783824314,0.23195067415036874,-0.3420250083681111,16.930318440430064,0.2787055969238281,0.10149256380728744,0.07774558067321813,-0.3911962970185243,0.5466874583649606,-0.15672535817265398,0.31221651951909024,-0.4911559508379426,18.99726817913602,-51.11340559863928,0.23447093884587128,9,0.08293962478637695,-0.23250293731689453,0.11743474006652832,-0.045578956604003906,2.5285234451293928,0,0.18492461645850478,-1.4598430207890416,12.935264587402346,2.418873891681256,13.0391263961792,-1.158212367127647,13.145727157592773,0.18492461645850478 770,2007-09-11,12.984580993652346,12.99255084991455,12.84510326385498,12.876485824584961,108549350.0,0.013314483075515637,1.3775180685837305,-0.6382382089283406,61.74965967599078,60.32962242680884,-0.12197512094296847,-0.298170381964761,0.06150393855577185,-0.4980836341703547,17.29643830617139,0.17858123779296875,0.1013057752730333,0.24109663963318084,-0.23893465522926505,0.7211279344956267,0.0010809922019578977,0.4811122870644038,-0.591889452859288,55.14519870359764,-12.695244401020688,0.24001564743122322,9,-0.06973886489868342,-0.403114318847658,-0.053176641464235175,-0.15666341781616389,2.7932796478271467,1,0.1800203006613137,1.6706266163447991,12.813969612121582,-1.4598430207890416,12.935264587402346,2.418873891681256,13.0391263961792,0.1800203006613137 771,2007-09-12,13.017457008361815,13.1502103805542,12.92654800415039,12.964654922485352,119887690.0,0.002531927270162937,-2.467205783431769,0.48847775836815793,58.56102311234184,61.42943575512218,-0.10214374019865424,-0.3198864316016081,0.02301144378497355,-0.5203749281920018,17.023754333426748,0.2236623764038086,0.1039347090543199,0.2564757347106923,-0.2372128710073671,0.7501643404287517,0.009631431851662597,0.503320037569722,-0.5604778184200931,62.110735732701315,-2.7790095628587466,0.24684430285902925,9,-0.060896396636961114,-0.43599033355712713,-0.08605265617370428,-0.189539432525633,2.913330078125,2,0.19657521546297452,1.3775180685837305,12.984580993652346,1.6706266163447991,12.813969612121582,-1.4598430207890416,12.935264587402346,0.19657521546297452 772,2007-09-13,13.07050895690918,13.13103199005127,13.031654357910154,13.052576065063475,75927532.0,0.004075446418857931,-2.3249840459475326,0.33962468618495667,60.59940827677534,62.9542208843142,-0.12150947952382296,-0.3367909905333075,-0.038335940792268985,-0.5610740658774205,15.906784950430788,0.1135749816894549,0.1243513670311387,0.2756172657012943,-0.2044252128323638,0.7556597442349524,0.035596026434465244,0.5156385049681234,-0.5543851297506865,81.28654054138772,17.975798596852137,0.2400212392668291,9,-0.11021232604980469,-0.4890422821044922,-0.13910460472106934,-0.24259138107299805,2.9870529174804723,3,0.18525850572131253,-2.467205783431769,13.017457008361815,1.3775180685837305,12.984580993652346,1.6706266163447991,12.813969612121582,0.18525850572131253 773,2007-09-14,13.169387817382812,13.207245826721193,13.00674819946289,13.031155586242676,111010541.0,0.007565035210152615,-1.143820774678426,7.7083067432453545,61.35420401591797,64.2347648670496,-0.17058309219035195,-0.3822363924267371,-0.15038570052022315,-0.6462833239971992,13.79194033839842,0.20049762725830256,0.18915669242991662,0.3281324386596687,-0.10382421780757589,0.7600890951269133,0.1121541104260455,0.5441107668932919,-0.5988509239848891,92.16092448839713,31.35909089762137,0.2159783282336225,9,-0.20361185073852361,-0.5824418067932129,-0.18219232559204102,-0.26961469650268555,3.0386104583740234,4,0.20546575650382537,-2.3249840459475326,13.07050895690918,-2.467205783431769,13.017457008361815,1.3775180685837305,12.984580993652346,0.20546575650382537 774,2007-09-17,13.083459854125975,13.182587623596193,13.05282497406006,13.114094734191895,88229471.0,-0.006524825940915635,-1.8238541439675675,-0.22161893657683057,59.66912974357555,64.10296501375467,-0.050751442700175176,-0.26009311922175193,-0.07710815475175714,-0.5472295762706825,12.049300414592878,0.1297626495361328,0.21675926303077553,0.210747385025023,-0.19329473504499717,0.6147895050950432,0.008726324990012913,0.4127684450600331,-0.4492520673957241,65.8184413299828,6.980965921680351,0.20202106003501044,9,-0.1176838874816859,-0.4965138435363752,-0.08978867530822576,-0.11232900619506658,3.7477035522460955,0,0.18048732699361092,-1.143820774678426,13.169387817382812,-2.3249840459475326,13.07050895690918,-2.467205783431769,13.017457008361815,0.18048732699361092 775,2007-09-18,13.331778526306152,13.381093978881836,13.057806015014648,13.113845825195312,169260059.0,0.018979587582245605,1.0424834533847882,-7.113874793761067,72.0819663585078,64.07891598632452,-0.2900590325414907,-0.45866128126860417,-0.337989864186671,-0.78211387757786,10.659459780361818,0.3232879638671875,0.2604526439460564,0.4125529289245602,0.02298265594509985,0.8021232019040205,0.21776779243482913,0.6073380654142913,-0.6402669355768076,89.15061284948786,22.560248821630182,0.19478513648973028,9,-0.27907848358154297,-0.6579084396362305,-0.3381073474884033,-0.36064767837524414,3.500630378723141,1,0.15082117715781873,-1.8238541439675675,13.083459854125975,-1.143820774678426,13.169387817382812,-2.3249840459475326,13.07050895690918,0.15082117715781873 776,2007-09-19,13.620198249816895,13.684954643249512,13.421194076538086,13.431406021118164,221904647.0,0.021634002015682663,-1.5214172733032787,0.8662868295415261,74.10243899258424,64.06662570886041,-0.563338175470756,-0.7042530187189175,-0.6365064809276682,-1.0544226941594204,10.127352633588737,0.3531761169433594,0.30200355162398296,0.6508605003356926,0.1759626177664657,1.1257583829049196,0.4134115590510792,0.8883094416203061,-0.8459367725092513,90.45181684339893,22.17430978509863,0.23744894128461386,9,-0.41556787490844727,-0.7943978309631348,-0.6265270709991455,-0.47397375106811523,3.0301408767700195,2,0.15841637192700952,1.0424834533847882,13.331778526306152,-1.8238541439675675,13.083459854125975,-1.143820774678426,13.169387817382812,0.15841637192700952 777,2007-09-20,13.769140243530273,13.868019104003904,13.599775314331055,13.623933792114258,221828362.0,0.010935376341925318,-1.7722102856241562,0.7691336259806125,77.63102049738576,65.39889012531457,-0.6680951228865393,-0.8164323282898138,-0.7949301252287899,-1.1831897839789285,10.5142347489721,0.2682437896728498,0.30594320674975073,0.7498895645141594,0.1655804914478285,1.3341986375804904,0.4577350279809931,1.0420441010473258,-0.8673817229907694,88.51942403344911,16.960466274198822,0.29215453653316564,9,-0.4729776382446289,-0.8518075942993164,-0.7754690647125244,-0.6163153648376465,3.0328826904296875,3,0.1569921436432633,-1.5214172733032787,13.620198249816895,1.0424834533847882,13.331778526306152,-1.8238541439675675,13.083459854125975,0.1569921436432633 778,2007-09-21,13.950210571289062,13.96739673614502,13.769140243530273,13.856561660766602,321669193.0,0.013150445456743043,2.0972437425506554,0.6449362931827137,78.60692872232596,67.15064215504502,-0.7711496092256667,-0.9523491390661043,-0.9842640933482372,-1.3418809799032658,10.85240236731835,0.1982564926147461,0.2896771019379596,0.8712960720062259,0.16815842281234694,1.574433721200105,0.5197272474092856,1.2228648966031663,-0.8938503573952552,98.12085113837567,26.62553820174007,0.3515688245969397,9,-0.5439605712890625,-0.9831891059875488,-1.006103515625,-0.808344841003418,2.9671287536621094,4,0.15106232929829244,-1.7722102856241562,13.769140243530273,-1.5214172733032787,13.620198249816895,1.0424834533847882,13.331778526306152,0.15106232929829244 779,2007-09-24,14.147472381591795,14.23315143585205,13.947720527648926,13.972626686096193,212674178.0,0.014140418117323472,-1.541025847833562,1.867033951811608,78.05258159969726,68.96207792434573,-0.8486011056699638,-1.1021119433682198,-1.1931517690545235,-1.5141088399828142,11.422271278787608,0.285430908203125,0.2855562693981284,1.0025303840637196,0.16404359443622418,1.841017173691215,0.5832869892499719,1.4217737788774674,-0.9271255936927698,92.71030858322385,22.239215941013157,0.41924339481374734,9,-0.5676226615905744,-0.9082212448120099,-1.4057316780090314,-1.2079730033874494,3.1569175720214826,0,0.14564622135938055,2.0972437425506554,13.950210571289062,-1.7722102856241562,13.769140243530273,-1.5214172733032787,13.620198249816895,0.14564622135938055 780,2007-09-25,14.171879768371582,14.18582820892334,14.018954277038574,14.04734706878662,109633398.0,0.0017252118344153189,1.1895216286897656,0.7122434397482506,77.56216991325076,71.07331645778007,-0.7676000779118795,-1.072148478993883,-1.2298075534667596,-1.5160489603092717,12.212965931978612,0.16687393188476562,0.3136229597227391,0.9575229644775387,0.020878508612508284,1.8941674203425691,0.4892007365450244,1.425845192410053,-0.7489720508819513,92.45383186966393,23.739939078351156,0.46832222793251477,9,-0.5519299507141113,-0.8784565925598145,-1.4301390647888184,-1.2323803901672363,3.437117576599121,1,0.1876450888283292,-1.541025847833562,14.147472381591795,2.0972437425506554,13.950210571289062,-1.7722102856241562,13.769140243530273,0.1876450888283292 781,2007-09-26,14.150959014892578,14.24137020111084,14.042614936828613,14.20674991607666,134345680.0,-0.0014762158458113683,2.1792837801761946,-0.44800202171814774,81.30435039447244,73.37386558196863,-0.6358495106722639,-0.9803408761155907,-1.2232447346241813,-1.4717153922477326,12.66153772862853,0.19875526428222656,0.3609917673627976,0.8596904754638679,-0.12055033383674818,1.839931284764484,0.36957007081355897,1.3498108801141768,-0.5660025537304634,85.90836864800427,16.303128685950426,0.49012040465030815,9,-0.5268998146057129,-0.8313837051391602,-1.4092183113098145,-1.2114596366882324,3.3636417388916016,2,0.18948891642712962,1.1895216286897656,14.171879768371582,-1.541025847833562,14.147472381591795,2.0972437425506554,13.950210571289062,0.18948891642712962 782,2007-09-27,14.134519577026367,14.240124702453613,14.091680526733398,14.239874839782715,82560301.0,-0.00116171899366746,1.8046703964972026,1.8883950701697407,85.51409312271862,76.05829770494648,-0.5057979313235155,-0.9030582936114762,-1.217234151878813,-1.4301899369707485,13.134350902561046,0.14844417572021484,0.4050608800839104,0.7752310276031498,-0.24201363387409103,1.7924756890803906,0.26660869686453026,1.2838533583417693,-0.41828036787450706,77.3731796618932,4.210888876588797,0.5086223307386201,9,-0.48742198944091797,-0.7150688171386719,-1.398071527481079,-1.1950201988220215,3.5803298950195312,3,0.177991160990689,2.1792837801761946,14.150959014892578,1.1895216286897656,14.171879768371582,-1.541025847833562,14.147472381591795,0.177991160990689 783,2007-09-28,14.128791809082033,14.185579299926758,14.050335884094238,14.12206745147705,105975740.0,-0.0004052325877169638,1.2484481897528994,-0.06382555013443884,91.79733661885322,79.62809846886623,-0.3907594026579275,-0.8303052471582948,-1.2214861433710507,-1.3989718374032574,13.780801543913848,0.13524341583251953,0.4608989144287552,0.6999265670776378,-0.32847348998275194,1.7283266241380275,0.18572653854744203,1.2141265956078335,-0.30752640153837696,61.66234727878624,-17.593374925776075,0.5142000285301951,9,-0.4792037010192889,-0.7093410491943377,-1.4564783573150653,-1.1892924308776873,3.944713592529295,4,0.1892045095575381,1.8046703964972026,14.134519577026367,2.1792837801761946,14.150959014892578,1.1895216286897656,14.171879768371582,0.1892045095575381 784,2007-10-01,14.50936508178711,14.554197311401367,14.18707275390625,14.196040153503418,189158364.0,0.026936009663645955,-1.2165360111241943,46.59551836617688,92.76336271502682,81.92603139736833,-0.6121738108866559,-1.137164796169051,-1.5849629853865856,-1.752553350454928,14.864802655153742,0.42540550231933416,0.5257605780318553,0.9966889858245853,-0.09834741415881965,2.0917253858079903,0.4491707858328837,1.544207185816287,-0.6040787155300169,91.6239489846644,8.933473899776587,0.5475181999917023,10,-0.5216693878173828,-0.9335007667541504,-1.843153715133667,-1.5698657035827637,3.9661331176757812,0,0.16596000097803554,1.2484481897528994,14.128791809082033,1.8046703964972026,14.134519577026367,2.1792837801761946,14.150959014892578,0.16596000097803554 785,2007-10-02,14.555193901062012,14.864534378051758,14.446102142333984,14.530037879943848,283759629.0,0.0031585682086412437,-3.3354676785043775,0.08028732745894779,92.81556027615508,84.00526709554289,-0.5209996388481404,-1.124438002880403,-1.6066999750794562,-1.7677558702105678,17.172323353295997,0.41843223571777344,0.5911953675231718,0.9687443256378181,-0.19981691373198096,2.137305565007617,0.38446370595291945,1.5530249453227167,-0.520125345776064,62.36365007628982,-21.982808006338765,0.5842806196848994,10,-0.32303905487060547,-0.8241610527038574,-2.0698671340942383,-1.615694522857666,3.6998815536499023,1,0.18888075770331536,-1.2165360111241943,14.50936508178711,1.2484481897528994,14.128791809082033,1.8046703964972026,14.134519577026367,0.18888075770331536 786,2007-10-03,14.545977592468262,14.669763565063475,14.454819679260256,14.601519584655762,155761653.0,-0.0006331972391708796,1.2386495694236181,-2.207900523163242,92.1097311700648,85.61401272584057,-0.40973981172560947,-1.059247918419043,-1.574198600470421,-1.7297517464212824,19.468490620458972,0.2149438858032191,0.6751037048751627,0.8895154953002926,-0.33434515295419054,2.1133761435547758,0.27758517117305104,1.5014458194275342,-0.3589048385620117,60.87480043900491,-22.873137660071755,0.6119303241272417,10,-0.2291402816772461,-0.8149447441101074,-2.0603392124176025,-1.606478214263916,2.7352476119995117,2,0.21057503581529224,-3.3354676785043775,14.555193901062012,-1.2165360111241943,14.50936508178711,1.2484481897528994,14.128791809082033,0.21057503581529224 787,2007-10-04,14.421693801879885,14.572628021240234,14.372628211975098,14.572628021240234,119915795.0,-0.008544203357822466,1.6501585937598726,2.7174793956043635,85.22982023680116,86.34988956078223,-0.20468131131028855,-0.8707169651477606,-1.4241893857957724,-1.5751380657911689,21.803337974702437,0.19999980926513672,0.7205782510353025,0.6961033344268817,-0.5370882691396908,1.929294937993454,0.07950753264359633,1.312699136210167,-0.09912872314453303,45.61024376016861,-35.5420397621562,0.616595801783286,10,-0.015566349029542792,-0.6727280616760272,-1.9360554218292254,-1.4821944236755389,2.1155700683593732,3,0.2144621148107535,1.2386495694236181,14.545977592468262,-3.3354676785043775,14.555193901062012,-1.2165360111241943,14.50936508178711,0.2144621148107535 788,2007-10-05,14.795791625976562,14.8443603515625,14.62044906616211,14.622940063476562,203507949.0,0.025939936683991638,-1.518211849500193,-1.145211226669039,91.45062289862341,87.83856081621848,-0.49865888599802055,-1.1576345387353548,-1.7662711332424976,-1.9149194541715762,24.285726726527113,0.4226665496826154,0.7526237046288973,0.9771748065948493,-0.28534187408476264,2.2396914872744613,0.34591646625504247,1.6084331469346562,-0.42316341400146484,89.85289356250968,6.481692931422089,0.6312583403398063,10,-0.3540472984313965,-1.0051074028015137,-2.2404770851135254,-1.8562922477722168,0.9469499588012695,4,0.1972897375051177,1.6501585937598726,14.421693801879885,1.2386495694236181,14.545977592468262,-3.3354676785043775,14.555193901062012,0.1972897375051177 789,2007-10-08,15.183588027954102,15.199527740478516,14.79330062866211,14.819453239440918,201873847.0,0.026209912371075506,1.0515784429176571,2.106632900776836,91.99141903771269,89.44181071893647,-0.8091129880899803,-1.4322341572894075,-2.120008582786186,-2.2716062359967673,26.528940486293234,0.40622711181640625,0.7778419319247298,1.2464902877807624,-0.06293550602643805,2.555916081587963,0.5917773908771622,1.9012031846843627,-0.8109598159790039,98.07235196357375,14.79471951091459,0.6547128969035999,10,-0.5625166893005371,-1.2216711044311523,-2.6011874675750732,-2.244088649749756,1.2684955596923828,0,0.1903316507492614,-1.518211849500193,14.795791625976562,1.6501585937598726,14.421693801879885,1.2386495694236181,14.545977592468262,0.1903316507492614 790,2007-10-09,15.32206916809082,15.536266326904295,15.152953147888185,15.32032585144043,352026555.0,0.009120448992804953,-1.2783121807989055,0.004787558633188677,91.40710380611772,90.56433887578595,-0.8574521610327182,-1.461552202948706,-2.2255077653184294,-2.3772004822078614,29.023075889990924,0.38331317901610973,0.7936699678797741,1.2680970191955563,-0.09934359631704837,2.635537634708161,0.5843767114392548,1.9518173269518577,-0.7840610504150387,81.59245936813373,-0.7455615602423507,0.6837203077563022,10,-0.5287680625915527,-1.1917829513549805,-2.728647232055664,-2.3825697898864746,0.6600255966186523,1,0.20580960683425742,1.0515784429176571,15.183588027954102,-1.518211849500193,14.795791625976562,1.6501585937598726,14.421693801879885,0.20580960683425742 791,2007-10-10,15.576366424560547,15.583588600158693,15.362418174743652,15.475992202758787,216231462.0,0.016596796012337434,2.852520017276233,57.57658643326141,91.82614929463327,91.26567845044312,-0.9926832245688324,-1.5961483185808003,-2.438282133585467,-2.596543732608284,32.34695950465543,0.26151943206787287,0.8094203957359554,1.3944488048553474,-0.041768122722242396,2.830665732432937,0.6763403410665525,2.1125572686441423,-0.8387066650390622,99.40359935233064,17.110223176135463,0.7181084637887951,10,-0.759404182434082,-1.422419071197508,-2.8599679470062256,-2.636867046356201,0.10610198974609375,2,0.171972651203661,-1.2783121807989055,15.32206916809082,1.0515784429176571,15.183588027954102,-1.518211849500193,14.795791625976562,0.171972651203661 792,2007-10-11,15.491931915283205,15.975370407104492,15.168146133422852,15.781846046447756,473729022.0,-0.0054206807271949264,1.3848406769346195,-2.8883325415676446,87.35212678649347,90.77176624684759,-0.7771794052631016,-1.3923943578735116,-2.3148104136808936,-2.477402698253128,35.9754395957613,0.8072242736816406,0.8293585656007991,1.1889431476593035,-0.26096859784004955,2.6388548931586566,0.463987274909627,1.91389902040898,-0.5850863876342789,64.31981125302497,-15.311729770552404,0.724955872749677,10,-0.4107103347778338,-1.1420936584472674,-2.7571027278900164,-2.552432537078859,0.289665222167967,3,0.11549839613091661,2.852520017276233,15.576366424560547,-1.2783121807989055,15.32206916809082,1.0515784429176571,15.183588027954102,0.11549839613091661 793,2007-10-12,15.875246047973633,15.90040111541748,15.398283004760742,15.541248321533205,273971076.0,0.024742823218341092,1.6131035098864448,-1.1520574216192863,88.3980626559385,90.28673290694888,-0.9909113288222375,-1.6470432553455403,-2.6522786539327505,-2.82552083197249,39.79072111690487,0.5021181106567383,0.8614076956881576,1.43696436882019,-0.07136462881598149,2.9452933664563616,0.6827998700021034,2.1911288676382767,-0.7546955444335932,91.52974207133579,12.992734200408023,0.754164498818086,10,-0.7012467384338379,-1.5254077911376953,-3.1360580921173096,-2.935746669769287,-0.28742313385009766,4,0.04170126373254712,1.3848406769346195,15.491931915283205,2.852520017276233,15.576366424560547,-1.2783121807989055,15.32206916809082,0.04170126373254712 794,2007-10-15,15.44485855102539,15.93676471710205,15.33128547668457,15.902145385742188,278793083.0,-0.027110603240267817,1.2999047277495825,-1.3691315793982175,73.9660234982174,88.19233993162247,-0.462506428246078,-1.086373915274418,-2.1736696324218343,-2.3613310742108933,43.69631732314868,0.6054792404174805,0.8862301928841916,0.8885069370269782,-0.5409104905253557,2.317924364579312,0.1737982232508113,1.6032156508031452,-0.27671241760253906,35.49358915635673,-39.577674521637654,0.7147087137761666,10,-0.2708592414855957,-1.0950202941894531,-2.7056705951690674,-2.505359172821045,0.7080955505371094,0,0.019286873542306626,1.6131035098864448,15.875246047973633,1.3848406769346195,15.491931915283205,2.852520017276233,15.576366424560547,0.019286873542306626 795,2007-10-16,15.342493057250975,15.589566230773926,15.242616653442385,15.40450954437256,241915372.0,-0.006627803902264917,-1.6508042333825388,0.13561835245047701,71.76521701563095,85.93183835890761,-0.2645369668300379,-0.8702660612562507,-2.0288984383201107,-2.2255585560957645,46.85175935834501,0.3469495773315412,0.9090151508756623,0.6856057167053198,-0.6616451168817914,2.032856550292431,0.011980299911764192,1.3592311334988754,0.6328773498535174,21.59832521301057,-49.949832837771325,0.6736254167935555,10,-0.16849374771117986,-0.9322562217712385,-2.6033051013946515,-2.402993679046629,1.108842849731447,1,0.07232139693692807,1.2999047277495825,15.44485855102539,1.6131035098864448,15.875246047973633,1.3848406769346195,15.491931915283205,0.07232139693692807 796,2007-10-17,15.777860641479492,15.790811538696287,15.48172092437744,15.702393531799315,242124152.0,0.028376586686657213,5.098331969179746,-1.2168878500360967,76.03377080307945,84.91005508849409,-0.5663423777133989,-1.1970734403590448,-2.420760707396859,-2.6283030778274252,49.24571073557328,0.4483184814453125,0.9070221059743417,1.0130901813507087,-0.3301764075136262,2.356356770215042,0.34145688691854126,1.6847234757828762,0.18285469055175696,75.53223161585755,4.525884129552068,0.6716332944321669,10,-0.4799509048461914,-1.3269014358520508,-3.0297062397003174,-2.8383612632751465,1.0764656066894531,2,0.012944348278311812,-1.6508042333825388,15.342493057250975,1.2999047277495825,15.44485855102539,1.6131035098864448,15.875246047973633,0.012944348278311812 797,2007-10-18,15.930787086486815,15.974373817443848,15.653825759887695,15.82593059539795,493410518.0,0.009692470258311436,2.3385214394262954,1.3894329799198255,77.2751011523355,83.33499711668432,-0.5394176989195678,-1.2435065178849918,-2.535344508293493,-2.748813700908009,51.327053348612154,0.32054805755615234,0.9100458623696479,1.0579342842102033,-0.29584512351140013,2.4117136919318067,0.3810445803494016,1.734823988071005,-0.68817043304443,94.04355254703788,20.95243396575775,0.6768897038608018,10,-0.5464515686035138,-1.4397277832031232,-3.161773443222044,-2.991287708282469,0.6570386886596697,3,-0.015587344858234209,5.098331969179746,15.777860641479492,-1.6508042333825388,15.342493057250975,1.2999047277495825,15.44485855102539,-0.015587344858234209 798,2007-10-19,16.057561874389652,16.400775909423828,16.020700454711914,16.302892684936527,633927242.0,0.007957848360824027,-1.3825175159615912,-2.3396816734879886,75.38383742355467,81.48971027066676,-0.5234325473203594,-1.2693913138529354,-2.612640519223204,-2.846675841940126,53.39716967332602,0.4699888229370135,0.9273576524159672,1.079341506958011,-0.2998752178210502,2.4585582317370704,0.3897331445684813,1.7689498693475407,-0.8003100776672376,70.36555782275981,-0.3655319724809942,0.6896083623895299,10,-0.28069734573364613,-1.3537998199462926,-3.2866802215576207,-3.1180624961853063,0.718805313110348,4,-0.01718596752715107,2.3385214394262954,15.930787086486815,5.098331969179746,15.777860641479492,-1.6508042333825388,15.342493057250975,-0.01718596752715107 799,2007-10-22,16.207998275756836,16.313852310180664,15.847599029541016,15.907126426696776,267575192.0,0.009368570555354117,-1.2206415715664567,-1.2263924306505856,76.20022634113778,79.80005721900233,-0.5735943757305506,-1.3255024825392532,-2.711648916425652,-2.966756875149855,54.69993602496833,0.46625328063964844,0.9805300576531,1.1267516136169426,-0.2982549286302998,2.551758155864185,0.41424834249332143,1.8392548847405639,-0.9050055145263656,83.35482510964097,11.087559418916129,0.7125032711236214,10,-0.4235372543334961,-1.4811978340148926,-3.4316372871398926,-3.2684988975524902,1.03387451171875,0,-0.03826353822858741,-1.3825175159615912,16.057561874389652,2.3385214394262954,15.930787086486815,5.098331969179746,15.777860641479492,-0.03826353822858741 800,2007-10-23,16.83116340637207,16.876741409301758,16.438385009765625,16.469518661499027,272766578.0,0.03844800079645472,-1.068147868185663,1.2019893054230255,80.3225577038087,78.52188037557737,-1.0730224759424107,-1.8332156920504872,-3.274883714136866,-3.5566250460087954,56.24804009542916,0.6687431335449219,1.0021975196200312,1.6169525623321537,0.05913841851120338,3.174766706153104,0.8380454904216776,2.3958596342426297,-1.4842593192138658,96.73280762381349,22.073354522038784,0.7789070719104756,10,-0.8087196350097656,-1.8638896942138672,-4.054802417755127,-3.8916640281677246,0.5287685394287074,1,-0.0402948559428048,-1.2206415715664567,16.207998275756836,-1.3825175159615912,16.057561874389652,2.3385214394262954,15.930787086486815,-0.0402948559428048 801,2007-10-24,16.832408905029293,16.873504638671875,16.427425384521484,16.754947662353516,297278110.0,7.399955826881133e-05,4.588120042052949,0.2141915340231772,83.06797685284263,78.04586371628284,-0.9804681373790558,-1.7109972819592496,-3.209408495648308,-3.5268808676439143,57.74143166510937,0.4460792541503906,0.9937443035685369,1.4841255664825397,-0.1481656964526934,3.1164168294177728,0.6679799350149231,2.300271197950156,-1.3937145785424754,96.37485183105592,17.29561942151871,0.8161456314676169,10,-0.772729873657223,-1.6834411621093714,-3.9691238403320277,-3.8929095268249476,0.4278945922851598,2,-0.02263924315271426,-1.068147868185663,16.83116340637207,-1.2206415715664567,16.207998275756836,-1.3825175159615912,16.057561874389652,-0.02263924315271426 802,2007-10-25,16.650339126586914,16.910863876342773,16.526802062988278,16.903640747070312,232688918.0,-0.010816620453414694,1.8688317886833579,-3.2700433369448954,76.85366595982438,76.76315297227016,-0.6892833607073978,-1.402701971720834,-2.952485573650714,-3.319246309784221,59.32639941715706,0.38406181335449574,0.9852924102448615,1.1762648105621345,-0.449931238316875,2.802460859441144,0.36316678612262976,1.9893628350016392,-1.1253619751312005,75.49766170305512,-2.127119720127183,0.8130980244395049,10,-0.5735988616943359,-1.39501953125,-3.6351237297058105,-3.7108397483825684,0.32428550720214844,3,0.01225122924110944,4.588120042052949,16.832408905029293,-1.068147868185663,16.83116340637207,-1.2206415715664567,16.207998275756836,0.01225122924110944 803,2007-10-26,16.80202293395996,16.850341796875,16.639131546020508,16.787824630737305,134658850.0,0.009109953029776019,2.8112200998107038,-0.056052950611055474,75.15480775615916,76.89524011204148,-0.7774342674236046,-1.4164685275994469,-3.021168646921778,-3.443989140411812,61.23396346057929,0.2112102508544922,0.959142135602141,1.1942870616912842,-0.4055677886748441,2.7941419120574125,0.39435963650822004,1.9942144868743483,-1.1661748445132822,89.7635153922186,14.11693071820305,0.7999274251830637,10,-0.7252826690673828,-1.4620208740234375,-3.69527530670166,-3.8625235557556152,0.23810577392578125,4,-0.012748295824578704,1.8688317886833579,16.650339126586914,4.588120042052949,16.832408905029293,-1.068147868185663,16.83116340637207,-0.012748295824578704 804,2007-10-29,16.917339324951172,16.936517715454098,16.739505767822266,16.880975723266598,123111730.0,0.0068632444702914075,4.273312061263967,2.561123052122765,74.97460379835212,77.25183864345493,-0.739701125326313,-1.4146665794802828,-3.0572740370851896,-3.530151855234866,62.469108073165344,0.19701194763183238,0.963168016423996,1.1892047405242927,-0.4249771208628097,2.803386601911395,0.3821138098307415,1.996295671217844,-1.1794899725528047,96.23282667256193,20.45688971832,0.8070909306935513,10,-0.7082200050354039,-1.47522020339966,-3.730703592300415,-3.950317859649658,0.48019981384277344,0,-0.008332996976850526,2.8112200998107038,16.80202293395996,1.8688317886833579,16.650339126586914,4.588120042052949,16.832408905029293,-0.008332996976850526 805,2007-10-30,17.304389953613278,17.432409286499027,16.874500274658207,16.874500274658207,277058606.0,0.022878930381874607,-1.595591562918769,11.821977445579558,75.97330143847935,77.24511982516603,-0.9154607179632386,-1.6708598285313379,-3.357280714075163,-3.8856731576983616,63.38094834766399,0.5579090118408203,0.9410199518504854,1.4387955665588343,-0.22236489231994838,3.099956025437617,0.608215337119443,2.2693757959982257,-1.4466737649093382,87.26155387824211,13.876436541932947,0.8305802294393917,10,-0.7612724304199183,-1.578708171844477,-3.8948395252227748,-4.204491138458248,0.5103359222412145,1,-0.003612792262846387,4.273312061263967,16.917339324951172,2.8112200998107038,16.80202293395996,1.8688317886833579,16.650339126586914,-0.003612792262846387 806,2007-10-31,17.608997344970703,17.608997344970703,17.33601951599121,17.451835632324222,276103037.0,0.017602896847214167,2.4738464525838006,0.3655861499826941,79.84547442374235,77.53071685532234,-1.0426514783480911,-1.8279474430875222,-3.576487482908586,-4.155009440803703,64.3828371460146,0.3046073913574254,0.9938114161477358,1.5902519702911384,-0.1226321915882842,3.303136132170563,0.7338098893514271,2.4466940512308497,-1.5623179845313544,100.0,24.41611806750261,0.8564420809397121,10,-0.8806991577148438,-1.783191204071045,-4.152310848236084,-4.509098529815674,0.196014404296875,2,-0.014144212432462,-1.595591562918769,17.304389953613278,4.273312061263967,16.917339324951172,2.8112200998107038,16.80202293395996,-0.014144212432462 807,2007-11-01,17.51460075378418,17.776369094848633,17.478984832763672,17.504140853881836,262066622.0,-0.005360702221554048,-8.786893478124412,0.06655501347120227,75.16050730025728,77.50590239717818,-0.7822236853152447,-1.5704765291335718,-3.4009564206674696,-4.02291978524519,65.9252195857436,0.29738426208496094,1.0690282860796394,1.341210031509398,-0.3223355567758013,3.0047556197945973,0.5094372373667966,2.1729828256519976,-1.2491968755104423,76.98208774989936,3.274169432926783,0.8317727941425999,11,-0.7026166915893555,-1.6012482643127441,-4.042783498764038,-4.410592555999756,0.3788299560546875,3,-0.014519158046738978,2.4738464525838006,17.608997344970703,-1.595591562918769,17.304389953613278,4.273312061263967,16.917339324951172,-0.014519158046738978 808,2007-11-02,17.7148494720459,17.77288246154785,17.368398666381836,17.69641876220703,234535815.0,0.01143324481538377,5.014776997801886,1.762035010940919,87.48761310424904,78.76005648196832,-0.8075904720067477,-1.624091952731895,-3.5156213052573815,-4.184115237012712,66.93029960177653,0.4044837951660156,1.099858406877333,1.3955058574676507,-0.2713439613051811,3.0623556762404824,0.5620809480812348,2.2289307668540665,-1.207691159120177,94.06675680398811,14.883661827466739,0.8334249093864156,11,-0.6129522323608398,-1.801496982574463,-4.181575298309326,-4.610841274261475,-0.3001251220703125,4,-0.0417855562038455,-8.786893478124412,17.51460075378418,2.4738464525838006,17.608997344970703,-1.595591562918769,17.304389953613278,-0.0417855562038455 809,2007-11-05,18.073505401611328,18.187578201293945,17.585834503173828,17.608747482299805,356679932.0,0.020246061369665558,-1.3570806857108704,25.216495912242575,91.58127305453294,80.01102485427103,-0.9764833194388309,-1.8499916496029236,-3.7850175103663535,-4.500281414932568,67.60771186364596,0.6017436981201172,1.1278943828590506,1.6096659183502204,-0.14153855216294886,3.3608703888633915,0.734063683093634,2.485268153606807,-1.3632733635779424,91.3125643673803,4.645225510530054,0.8756022352565855,11,-0.7660036087036133,-1.8861799240112305,-4.538985967636108,-4.969497203826904,-0.6550445556640625,0,-0.05717632914937776,5.014776997801886,17.7148494720459,-8.786893478124412,17.51460075378418,2.4738464525838006,17.608997344970703,-0.05717632914937776 810,2007-11-06,18.47549819946289,18.47549819946289,18.05731773376465,18.37014389038086,338716853.0,0.022242104612186786,6.938554565862843,0.2266864204016137,91.4948349259346,80.94734241794791,-1.2524013827032476,-2.1119026820336657,-4.089841898141595,-4.858228471577057,68.01051932106704,0.4181804656982422,1.1828731282887794,1.8539872646331794,-0.027380200993427195,3.735354730259788,0.9133035318198743,2.7946709974464827,-1.4993438520426032,100.0,11.431570836712694,0.940683732813304,11,-0.9743480682373047,-2.0514349937438965,-4.693718194961548,-5.215076446533203,-1.1890430450439453,1,-0.05834533115325047,-1.3570806857108704,18.073505401611328,5.014776997801886,17.7148494720459,-8.786893478124412,17.51460075378418,-0.05834533115325047 811,2007-11-07,18.255075454711914,18.61124038696289,18.010990142822266,18.459060668945312,332180444.0,-0.011930544030330115,1.3615877292050473,-1.9361829241798827,85.02473956275004,81.85523948493964,-0.9040180301404064,-1.771324924848173,-3.7673005229231933,-4.598297052737394,68.41385077162616,0.600250244140625,1.2262721474502385,1.4996290683746345,-0.4486637718358537,3.4479219085851227,0.5254826482693886,2.4737754884798786,-0.9790523368831074,71.34269582739289,-15.85019897371528,0.9741464201052441,11,-0.6298894882202148,-1.76314115524292,-4.273481607437134,-4.839485168457031,-1.0704879760742188,2,-0.024122035537451625,6.938554565862843,18.47549819946289,-1.3570806857108704,18.073505401611328,5.014776997801886,17.7148494720459,-0.024122035537451625 812,2007-11-08,17.281225204467773,18.30364227294922,16.866281509399414,18.29642105102539,662963671.0,-0.053346821417425305,1.7919722429593183,4.976810943738487,64.68933487320342,80.69240916461123,0.18856413473137934,-0.6920330757095101,-2.7057454438873396,-3.589845973166785,67.21481964989178,1.4373607635498047,1.166192636092262,0.43631415367126536,-1.4302988630021254,2.3029271703446543,-0.49699235466543,1.3696206620079607,1.3300151824951172,23.779568699507355,-62.83440397319457,0.9333065083366947,11,0.3941478729248047,-0.7892909049987793,-3.2572901248931885,-3.8656349182128906,-0.6129512786865234,3,0.030309572301875143,1.3615877292050473,18.255075454711914,6.938554565862843,18.47549819946289,-1.3570806857108704,18.073505401611328,0.030309572301875143 813,2007-11-09,16.537263870239258,16.983341217041016,16.468521118164062,16.831411361694336,457231416.0,-0.043050265558496226,-1.38545293857711,0.28974457731726333,53.459641061488355,78.30185774940414,0.9957317000292889,0.1096919130233509,-1.879727557453604,-2.8135326623829418,65.63171009420094,0.8127040863037109,1.0797410651265977,-0.3407480716705322,-2.1577811027826606,1.476284959441596,-1.2492645872265946,0.5677684438855319,2.073976516723633,3.208201516465166,-80.35559498669282,0.908516515556064,11,1.0026168823242188,0.07858085632324219,-2.459717273712158,-3.121673583984375,0.2336254119873047,4,0.08200672434332934,1.7919722429593183,17.281225204467773,1.3615877292050473,18.255075454711914,6.938554565862843,18.47549819946289,0.08200672434332934 814,2007-11-12,15.742741584777832,16.685707092285153,15.596789360046387,16.382095336914062,410625377.0,-0.048044361612398334,-1.3385946676634213,2.1735822018182054,38.96129319925214,74.18941238949,1.7948645086963886,0.9778078072056964,-1.0137806055211804,-1.9925965036593052,63.72843331762008,1.088917732238766,1.0206237007101322,-1.1501645088195787,-2.922057124587649,0.6217281069484919,-2.036110816703612,-0.26421820093554516,2.7827900314331053,4.841751397790679,-73.87313940759684,0.8859463078840348,11,1.3612732887268066,0.959528923034668,-1.6265273094177246,-2.327151298522949,1.1282720565795898,0,0.10620658137553685,-1.38545293857711,16.537263870239258,1.7919722429593183,17.281225204467773,1.3615877292050473,18.255075454711914,0.10620658137553685 815,2007-11-13,16.452083587646484,16.461299896240234,15.742741584777832,16.06453514099121,339082217.0,0.0450583527048769,2.5398612174713766,-0.606156521894778,46.62719777645395,70.49849276201351,1.0637760542259898,0.3750866499530474,-1.649931811574401,-2.6754545478735867,62.1596286604188,0.7185583114624023,0.9813323006747083,-0.4963020324707017,-2.127710896634074,1.1351068316926725,-1.3120064645523897,0.31940239961098627,1.8977234931945794,28.373133945884078,-46.120603225342364,0.815704432081687,11,0.6519312858581543,0.43001317977905273,-2.1605894565582275,-2.8689966201782227,0.7257785797119176,1,0.0587388979123844,-1.3385946676634213,15.742741584777832,-1.38545293857711,16.537263870239258,1.7919722429593183,17.281225204467773,0.0587388979123844 816,2007-11-14,15.982094764709473,16.824188232421875,15.847350120544435,16.76914405822754,325001637.0,-0.028567130748710534,1.1776772398075046,-2.0308410479016867,44.36179644259012,67.0764137778283,1.428993492477879,0.9076988902883336,-1.1128322618617617,-2.182416212618845,60.475025082772895,0.9768381118774396,0.922477068472574,-0.9765025615692124,-2.579368705148905,0.6263635820104803,-1.777935633359057,-0.17506948977936787,2.2025312528839116,14.234441879957341,-57.648302073634014,0.8014330717898462,11,1.121920108795166,0.9075984954833984,-1.520301103591919,-2.2306385040283203,1.3701143264770543,2,0.08161385656338793,2.5398612174713766,16.452083587646484,-1.3385946676634213,15.742741584777832,-1.38545293857711,16.537263870239258,0.08161385656338793 817,2007-11-15,15.68246841430664,16.127052307128903,15.541746139526367,15.90463638305664,279752666.0,-0.018747626942148155,-1.324430574387006,0.28227961142931923,40.7840155301465,61.88712515848356,1.6107933119984423,1.2519564308267803,-0.744756604311382,-1.8623780952165507,58.32738357472618,0.5853061676025355,0.8140871496011677,-1.2637129783630385,-2.9035224926801853,0.3760965359541082,-2.0836177355216137,-0.4438082212044634,2.346887403833925,9.761567375970976,-57.38665003555548,0.8199047571585735,11,1.3940248489379883,1.2072248458862305,-1.1970136165618896,-1.907351016998291,1.7703628540039062,3,0.09578333108330805,1.1776772398075046,15.982094764709473,2.5398612174713766,16.452083587646484,-1.3385946676634213,15.742741584777832,0.09578333108330805 818,2007-11-16,15.781597137451172,15.827922821044922,15.34299087524414,15.789318084716795,363067785.0,0.006320989816507305,10.419511318720804,0.03475274725273926,40.62577829106724,56.22540351809848,1.3506264080849952,1.192218746294877,-0.7695245706543847,-1.9387325849117207,55.6586996724141,0.48493194580078125,0.6510766790738387,-1.1507860183715835,-2.8263337791035994,0.5247617423604343,-1.9885598987375914,-0.3130121380055755,2.048749906400257,29.6116017275881,-32.45898534740989,0.8377738803660085,11,1.1955184936523438,1.1453313827514648,-1.0660672187805176,-1.8105888366699219,1.9230422973632812,4,0.05618422397983491,-1.324430574387006,15.68246841430664,1.1776772398075046,15.982094764709473,2.5398612174713766,16.452083587646484,0.05618422397983491 819,2007-11-19,15.587822914123535,15.859804153442385,15.404759407043455,15.680974006652832,221924722.0,-0.012278492578409073,1.0187810708468192,12.064723320160878,35.36480755092417,49.98873380976399,1.2904290016370297,1.409409915475326,-0.49819780836759975,-1.722570653298373,53.594099626590406,0.45504474639892933,0.5078840499922492,-1.3135514736175544,-3.0667028816751554,0.4395999344400465,-2.190127177646353,-0.4369757695887557,1.993788512867166,16.52933268432886,-40.60513479473376,0.8765757040288003,11,1.3892927169799805,1.3391056060791016,-0.825904130935669,-1.6168146133422852,1.8652582168579102,0,0.07589683143186687,10.419511318720804,15.781597137451172,-1.324430574387006,15.68246841430664,1.1776772398075046,15.982094764709473,0.07589683143186687 820,2007-11-20,16.1529541015625,16.415969848632812,15.762667655944824,15.852581024169922,395099399.0,0.03625465791806759,-1.7209597915499895,-3.2245792210983253,38.114014136392704,44.77643098461317,0.4036462930390101,0.8336030773349421,-0.9831107739771454,-2.260881995544537,51.17545074049159,0.8281469345092773,0.3109659722780336,-0.7145098209381118,-2.4993299818790256,1.070310340002802,-1.6069199014085669,0.17790025953234512,1.2047952702535447,54.683005096745454,2.8480210220158995,0.8924100804704568,11,0.6703624725341797,0.7739744186401367,-1.3910353183746338,-2.18194580078125,1.3447093963623047,1,0.04445375968259957,1.0187810708468192,15.587822914123535,10.419511318720804,15.781597137451172,-1.324430574387006,15.68246841430664,0.04445375968259957 821,2007-11-21,16.451335906982422,16.686704635620114,15.992057800292967,16.034149169921875,281591533.0,0.018472274702437286,-1.7709977098249003,1.3888952388209446,41.60009257939391,42.21095961863434,-0.19836310323001172,0.5325105326026609,-1.1972130633277729,-2.5334908322543406,48.80382738781397,0.6946468353271467,0.04853370092433096,-0.3970743656158433,-2.191580139672787,1.3974314084411006,-1.2943272526443153,0.5001785214126286,0.7049376151764335,82.48371523918642,32.43220185630447,0.8972528870284715,11,-0.28816986083984375,0.5257797241210938,-1.6592178344726562,-2.480327606201172,0.7711105346679688,2,0.04416214369968707,-1.7209597915499895,16.1529541015625,1.0187810708468192,15.587822914123535,10.419511318720804,15.781597137451172,0.04416214369968707 822,2007-11-23,16.854326248168945,16.893678665161133,16.640378952026367,16.687450408935547,109958613.0,0.024495903765206162,1.0628635781134714,0.40000274315810647,43.412785645204245,41.094642350158324,-0.7468126164403479,0.1534536074270747,-1.511213728953761,-2.9096780223913257,46.370699667019586,0.44234275817871094,-0.2543629545908317,-0.004283380508422141,-1.796366226627562,1.7877994656107177,-0.9003248035679903,0.8917580425511478,0.12061900929843716,97.46226047254206,50.78989715918663,0.8960414230595696,11,-0.7359914779663086,0.12278938293457031,-1.9798917770385742,-2.8833179473876953,0.211456298828125,4,0.029540358699990943,-1.7709977098249003,16.451335906982422,-1.7209597915499895,16.1529541015625,1.0187810708468192,15.587822914123535,0.029540358699990943 823,2007-11-26,16.587825775146484,17.270267486572266,16.562917709350586,16.941499710083008,272622038.0,-0.015811992072445658,-2.5061570824174524,-2.119383708038541,38.46452770145951,41.03944618373693,-0.5279000098308728,0.42486735097064354,-1.1601732137191298,-2.6205511154996355,43.97339940256687,0.7073497772216797,-0.548329983580544,-0.2600739955902114,-2.05613648571779,1.5359884945373654,-1.158105240653999,0.6379572494735779,-1.2448348999023438,63.417917139326875,21.467238739589128,0.8980312450637887,11,-0.28119659423828125,0.38928985595703125,-1.6501283645629883,-2.6168174743652344,0.48144340515136363,0,0.05214700858867838,1.0628635781134714,16.854326248168945,-1.7709977098249003,16.451335906982422,-1.7209597915499895,16.1529541015625,0.05214700858867838 824,2007-11-27,16.7763671875,16.847600936889652,16.195793151855472,16.807003021240234,357515050.0,0.011366252268938615,10.656945012961465,0.0866216893979841,36.35490833875052,39.89808069065876,-0.6195554833044277,0.23739448882443526,-1.257470544742704,-2.7842531948212716,41.12962410377309,0.6518077850341797,-0.7151521881916238,-0.06448397636413716,-1.8605055227536873,1.731537570025413,-0.962494749558914,0.8335267968306379,-1.394830780029297,67.23929725657297,31.28349536644157,0.8980107731947752,11,-0.4697380065917969,0.20074844360351562,-1.5360538959503174,-2.592656135559082,-0.4127025604248047,1,0.05533213698410844,-2.5061570824174524,16.587825775146484,1.0628635781134714,16.854326248168945,-1.7709977098249003,16.451335906982422,0.05533213698410844 825,2007-11-28,17.241872787475586,17.292682647705078,16.740751266479492,16.989070892333984,317846919.0,0.02774769977152336,2.114546951603442,-8.251836633046944,42.171501027471145,39.65471453342332,-1.074212824251962,-0.2456283794569103,-1.6324468701092698,-3.2232170873849384,37.94148537377119,0.5519313812255859,-0.7671237781805402,0.4041474819183364,-1.3886919795829726,2.1969869434196454,-0.4922722488323181,1.300567212668991,-1.822561758422852,96.09342691471797,61.944698486373234,0.8964197307506547,11,-0.9240360260009766,-0.2647571563720703,-1.9862420558929443,-3.058161735534668,-1.0712356567382812,2,0.012249733315471412,10.656945012961465,16.7763671875,-2.5061570824174524,16.587825775146484,1.0628635781134714,16.854326248168945,0.012249733315471412 826,2007-11-29,17.359931945800778,17.504140853881836,17.130041122436527,17.20426368713379,249250764.0,0.006847235203530255,-1.4602647968239775,0.6157717234666868,50.700804825898416,40.756580010729095,-1.0910025823827318,-0.404017819838316,-1.6660364308493456,-3.3140887719765395,34.55021077303627,0.37409973144530895,-0.6650492214238994,0.5346599102020235,-1.2389795759561757,2.308299396360221,-0.3521598328770743,1.4214796532811231,-1.8656860520019496,88.97778412743737,51.30667703629174,0.886819743079099,11,-0.9363660812377894,-0.3828163146972621,-1.8650732040405238,-2.938238143920895,-1.626902580261227,3,0.007933876270600493,2.114546951603442,17.241872787475586,10.656945012961465,16.7763671875,-2.5061570824174524,16.587825775146484,0.007933876270600493 827,2007-11-30,17.260303497314453,17.71011734008789,16.989070892333984,17.7086238861084,317003771.0,-0.005738988424457747,2.1953680028738667,-2.8799730441708675,57.27240044215957,42.606204694183795,-0.8314576574134165,-0.3419494292658243,-1.4861560761771955,-3.1880255492827594,30.95220525164631,0.7210464477539062,-0.6565460092248756,0.4477463245391853,-1.3086483567876463,2.2041410058660187,-0.43045101612423053,1.325943665202601,-1.6454639059106437,70.29606696710836,27.098009909627365,0.8781973406634164,11,-0.7028651237487793,-0.2831878662109375,-1.655980110168457,-2.8386096954345703,-0.9912834167480504,4,-0.002193301854162222,-1.4602647968239775,17.359931945800778,2.114546951603442,17.241872787475586,10.656945012961465,16.7763671875,-0.002193301854162222 828,2007-12-03,16.974624633789062,17.310117721557614,16.964910507202152,17.210739135742188,173652461.0,-0.016551207432119575,-1.701757004881418,0.5266646529021608,63.80329969606996,45.76603715475555,-0.4009110318542355,-0.12076123668222749,-1.1277276303010808,-2.877646773126955,27.623997776902687,0.34520721435546164,-0.5979777532282959,0.19907870292663432,-1.5077570053732146,1.9059144112264832,-0.6543391512232901,1.0524965570765588,-1.192162822490527,51.43096095180745,3.241419883107092,0.8534178541499247,12,-0.23823213577270508,0.002490997314453125,-1.3085947036743164,-2.535869598388672,-0.8667507171630895,0,0.005370246186566785,2.1953680028738667,17.260303497314453,-1.4602647968239775,17.359931945800778,2.114546951603442,17.241872787475586,0.005370246186566785 829,2007-12-04,17.040128707885742,17.235397338867188,16.86478614807129,16.894426345825195,169906473.0,0.003858940949203138,-2.6160230762073136,-0.617083494894662,57.700071230123264,47.94226572072561,-0.26679748221782873,-0.28211705053511693,-1.1245803308665625,-2.9205354713202745,23.753176942366448,0.37061119079589844,-0.4785469003560081,0.31625161170959615,-1.2844081555830371,1.9169113790022294,-0.4840782719367205,1.1165814953559128,-1.1034544542840585,30.883837340401044,-18.993918381484455,0.8003298836463163,12,-0.1890411376953125,-0.06301307678222656,-1.3317575454711914,-2.6013736724853516,-1.1434640884399414,1,0.0017101087034994134,-1.701757004881418,16.974624633789062,2.1953680028738667,17.260303497314453,-1.4602647968239775,17.359931945800778,0.0017101087034994134 830,2007-12-05,17.397539138793945,17.408000946044922,17.12331771850586,17.253578186035153,169015145.0,0.02097463211899342,2.453121565814892,0.9880481738447685,69.0973749297778,50.99751931521271,-0.4795246727156979,-0.7635750757901221,-1.4085576486142166,-3.2533526919851656,19.575580683656916,0.3678722381591797,-0.3447589978205414,0.7275599956512444,-0.6864730421411451,2.141593033443634,0.020543476755051415,1.4345765145474392,-1.3189894382733662,63.02298977655535,8.279825756388192,0.7070165188961948,12,-0.4445838928222656,-0.4204235076904297,-1.5719199180603063,-2.9459571838378924,-1.1130771636962926,2,-0.05942648000218387,-2.6160230762073136,17.040128707885742,-1.701757004881418,16.974624633789062,2.1953680028738667,17.260303497314453,-0.05942648000218387 831,2007-12-06,17.814725875854492,17.847105026245114,17.360179901123047,17.37985610961914,197096005.0,0.02397964066827596,-1.0535737987121223,3.0207480424499433,77.88415393993941,54.82767134796106,-0.7632390217804641,-1.2811272536602587,-1.7452750528629224,-3.644069973417267,15.274493908090674,0.48692512512206676,-0.1345103406366448,1.1667642116546624,-0.15398471299885585,2.4875131363081806,0.506389749327905,1.8271386739814215,-1.6056507641685265,96.70380452722075,34.77246291276319,0.6603744623267589,12,-0.7932767868041992,-0.8376102447509766,-1.680326223373413,-2.975845813751219,-1.9330053329467773,3,-0.092288186558376,2.453121565814892,17.397539138793945,-2.6160230762073136,17.040128707885742,-1.701757004881418,16.974624633789062,-0.092288186558376 832,2007-12-07,17.805011749267578,17.882970809936523,17.696170806884766,17.808000564575195,154661545.0,-0.0005452863352829462,1.4429588795071029,-0.006872897450405049,77.09441460493085,59.119881003902314,-0.6755272959380818,-1.2966397501938012,-1.6530153958387075,-3.605486882929597,14.38252055865585,0.1868000030517578,0.03369695356597191,1.130860757827758,-0.2615864442381586,2.5233079598936747,0.43463715679479975,1.8270843588607164,-1.432133646125699,92.343327925788,25.236349348068742,0.6962236010329587,12,-0.765629768371582,-0.8278961181640625,-1.5279595851898193,-2.8236656188964844,-2.4637651443481428,4,-0.11637073948088017,-1.0535737987121223,17.814725875854492,2.453121565814892,17.397539138793945,-2.6160230762073136,17.040128707885742,-0.11637073948088017 833,2007-12-10,17.893430709838867,18.052335739135746,17.783344268798828,17.832908630371094,154826159.0,0.004965959125240449,-2.3697477987647244,-20.24952137843012,81.76948406496126,64.16594497348129,-0.624994824925313,-1.3473268607203366,-1.6559748285730045,-3.663867748428647,14.423589340526338,0.2689914703369176,0.17037964958186436,1.1514713764190674,-0.3413722028637345,2.6443149557018675,0.4050495867776682,1.8978931660604683,-1.3393414818816325,86.61908264778698,12.572630839087054,0.7464217896414004,12,-0.49688720703125,-0.9163150787353516,-1.5307624340057373,-2.8063559532165527,-2.92976760864258,0,-0.09078251429890793,1.4429588795071029,17.805011749267578,-1.0535737987121223,17.814725875854492,2.453121565814892,17.397539138793945,-0.09078251429890793 834,2007-12-11,17.414724349975586,17.957441329956055,17.404264450073242,17.931289672851562,246484434.0,-0.026753190465596988,-1.0583895499242362,-8.535154895843181,67.81041026908483,67.01471266699392,-0.05164598845636448,-0.7767622399576943,-1.1078784514008007,-3.1462798152881426,15.792478661770698,0.5531768798828125,0.26188314483020037,0.5891658782958977,-0.8545256336511144,2.032857390242908,-0.13267987767760658,1.311011634269402,-0.6508806104533598,31.367166728601138,-43.26441367246635,0.7218457559735052,12,0.04383659362792969,-0.4376087188720703,-0.9070994853973389,-2.227774143218994,-2.464510917663574,1,-0.07504284346317802,-2.3697477987647244,17.893430709838867,1.4429588795071029,17.805011749267578,-1.0535737987121223,17.814725875854492,-0.07504284346317802 835,2007-12-12,17.418460845947266,17.79131317138672,17.148223876953125,17.783344268798828,247287433.0,0.00021455958168448142,2.3773815486326755,0.7063645326017524,64.88992569308877,68.5912816522373,-0.030954418246437854,-0.7424540823921859,-1.042228265674364,-3.107691865107906,17.049573898403768,0.6430892944335938,0.42101419430330367,0.5445835113525384,-0.9111145558855078,2.0002815785905845,-0.18326552226648474,1.2724325449715614,-0.4742282264791484,29.88977142073551,-41.94135856794017,0.7278490336190228,12,0.04010009765625,-0.44134521484375,-0.6710472106933594,-2.0259060859680176,-2.8642635345458984,2,-0.08736685979091774,-1.0583895499242362,17.414724349975586,-2.3697477987647244,17.893430709838867,1.4429588795071029,17.805011749267578,-0.08736685979091774 836,2007-12-13,17.286455154418945,17.375373840332028,16.966655731201172,17.342744827270508,202387766.0,-0.0075784934556393235,5.725229890468904,0.15426755321373312,57.25877454353921,68.5897676635017,0.10005428320118881,-0.5351563472741603,-0.8406420924211204,-2.934292209311973,17.685055509973946,0.45180511474609375,0.5869190777306947,0.3473598003387437,-1.0560493273297489,1.750768928007238,-0.35434476349550437,1.0490643641729918,0.7658805847168004,29.456140011840898,-37.51628774266992,0.701704563834247,12,0.1721057891845703,-0.3093395233154297,-0.3238484859466553,-1.7499403953552246,-3.6221723556518555,3,-0.05796406321426473,2.3773815486326755,17.418460845947266,-1.0583895499242362,17.414724349975586,-2.3697477987647244,17.893430709838867,-0.05796406321426473 837,2007-12-14,17.184587478637695,17.427179336547848,17.117340087890625,17.123567581176758,147490767.0,-0.005892918754670684,-7.4338819375940055,-1.084033613445378,60.61111906226708,68.2350809264125,0.21238690642272573,-0.3320057669166445,-0.6649363963696899,-2.7895164876113405,18.902659747232768,0.309839248657223,0.6803672156199028,0.1703861713409438,-1.1047801655070586,1.4455525081889462,-0.4671969970830574,0.807969339764945,0.8460346603393596,20.073294694918673,-45.39282652956712,0.6375831684240016,12,0.2739734649658203,-0.3612709045410156,-0.12602734565734863,-1.5802016258239746,-2.875969886779785,4,-0.07581601463227361,5.725229890468904,17.286455154418945,2.3773815486326755,17.418460845947266,-1.0583895499242362,17.414724349975586,-0.07581601463227361 838,2007-12-17,16.66827392578125,17.32057762145996,16.529792785644528,17.135770797729492,220262515.0,-0.03004515258211926,-1.124454601586929,-7.661384096024006,48.27862508702249,67.18825357717908,0.7606669007878928,0.2678754509889316,-0.09132218794880131,-2.2321616705907292,19.879203865547662,0.7907848358154332,0.6864222354782505,-0.39026122093200755,-1.5405267796441997,0.7600043377801846,-0.9653940002881036,0.18487155842408853,1.3410688850402863,9.699946158912928,-53.24750244346595,0.5751327793560965,12,0.6227903366088867,0.029389381408691406,0.41537976264953613,-1.0638880729675293,-2.561150550842285,0,-0.0796139616357796,-7.4338819375940055,17.184587478637695,5.725229890468904,17.286455154418945,2.3773815486326755,17.418460845947266,-0.0796139616357796 839,2007-12-18,16.770889282226562,16.85457420349121,16.251585006713867,16.79106330871582,287742502.0,0.006156327697890429,7.193020875176551,0.043153286577479674,41.51945198290775,64.12403991641574,0.6882169381957048,0.27240316951578336,-0.14676482384276568,-2.294269419095386,20.969714916426067,0.6029891967773438,0.660989319364564,-0.3467991828918464,-1.2797672744777628,0.58616890869407,-0.8132832286848029,0.11968486290111002,1.1792715275878933,33.727010223459324,-23.99382677677537,0.46648404579295794,12,0.3810710906982422,-0.0732259750366211,0.3069734573364258,-1.1485705375671387,-2.923293113708498,1,-0.1077597109263333,-1.124454601586929,16.66827392578125,-7.4338819375940055,17.184587478637695,5.725229890468904,17.286455154418945,-0.1077597109263333 840,2007-12-19,16.871013641357422,16.924064636230472,16.662544250488278,16.792308807373047,177506855.0,0.005970128205244896,1.8302026999132737,-3.901295263307176,41.13928863767096,60.04127710505257,0.5649623646316151,0.2411986595239668,-0.2020447533819123,-2.354570944340086,21.33591075086952,0.2615203857421946,0.6270727071428723,-0.28257780075073313,-1.1083336632217993,0.543178061720333,-0.695455731986268,0.1303001304848017,0.9772326202709998,52.690678997323104,-1.0319009034419224,0.4128779312355338,12,0.2809467315673828,-0.17335033416748047,0.03212904930114746,-1.2069764137268066,-3.159407615661621,2,-0.11385209270039243,7.193020875176551,16.770889282226562,-1.124454601586929,16.66827392578125,-7.4338819375940055,17.184587478637695,-0.11385209270039243 841,2007-12-20,17.177862167358402,17.210491180419922,16.951711654663086,17.081724166870114,177551020.0,0.01818791286190269,2.2067645181876197,1.2215005816208735,48.610288552491944,56.87637421033713,0.1768746148555671,-0.00888511416415838,-0.4677566630066998,-2.6169781617805477,21.423931515089745,0.3394775390625,0.6366732954613994,-0.012055587768550424,-0.7687700576021754,0.7446588820650746,-0.3904128226853629,0.3663016471482621,0.5745844189751459,78.79224466618047,26.043895871516867,0.3783572349168119,12,-0.025901794433597303,-0.4801988601684606,-0.1848063468933141,-1.5100889205932653,-3.522295951843267,3,-0.15273523738841943,1.8302026999132737,16.871013641357422,7.193020875176551,16.770889282226562,-1.124454601586929,16.66827392578125,-0.15273523738841943 842,2007-12-21,17.352209091186527,17.41621971130371,17.266281127929688,17.38184928894043,216086922.0,0.010149512327524812,2.0481194261341606,-0.3083088643757834,56.61315247768985,54.08122625619587,-0.07650201683700786,-0.15180239781199134,-0.5953709030064367,-2.7465879912832563,21.35184005355546,0.23835754394530895,0.572315153452756,0.13739719390869354,-0.605463875345368,0.8802582631627551,-0.23403334071833726,0.5088277285357243,0.31018580036984034,94.50380279198988,39.870822317693694,0.371430534627031,12,-0.24769592285156605,-0.6545457839965856,-0.3553550243377721,-1.6844358444213903,-3.297389984130863,4,-0.21253353236116757,2.2067645181876197,17.177862167358402,1.8302026999132737,16.871013641357422,7.193020875176551,16.770889282226562,-0.21253353236116757 843,2007-12-24,17.452831268310547,17.452831268310547,17.261798858642578,17.309867858886722,65380146.0,0.005798810779379604,1.6724657790111268,-4.823294723295182,57.14038685304217,52.8956680988578,-0.2751285354757087,-0.19425751117616485,-0.6594848818735066,-2.8006662411098944,20.817012406714078,0.19103240966796875,0.42912826060952014,0.194769096374511,-0.4930775966877796,0.8826157894368016,-0.1491542501566343,0.5386924429056563,0.12491503015527172,100.0,40.61294441877499,0.3439233465311446,12,-0.4313821792602539,-0.7551679611206055,-0.4697380065917969,-1.7850580215454102,-4.603493690490723,0,-0.18015493464155863,2.0481194261341606,17.352209091186527,2.2067645181876197,17.177862167358402,1.8302026999132737,16.871013641357422,-0.18015493464155863 844,2007-12-26,17.704639434814453,17.763916015625,17.390068054199222,17.409494400024414,101579322.0,0.01442792648555069,-1.2386257859300935,2.064479547455824,55.514826518736,51.853990412818604,-0.5380714209608506,-0.39311113229595307,-0.8572312990953534,-3.000808227004736,21.112742037144,0.3738479614257777,0.2911524746740497,0.4001636505126953,-0.2760018264196482,1.0763291274450388,0.06208091204652533,0.7382463889788653,-1.453054428100586,94.61793168420398,34.216447303878695,0.33808273846617093,12,-0.6968889236450195,-0.9760918617248535,-0.752617359161377,-2.0368661880493164,-5.365139961242678,2,-0.2031962341351794,1.6724657790111268,17.452831268310547,2.0481194261341606,17.352209091186527,2.2067645181876197,17.177862167358402,-0.2031962341351794 845,2007-12-27,17.453081130981445,17.83315658569336,17.453081130981445,17.610740661621094,118141168.0,-0.014208609260821348,-3.8214713461329075,-0.5341764626052565,43.09492143172419,50.280228955950264,-0.31411872406101793,-0.13166906578819493,-0.5501196885798478,-2.701305824592044,20.905367861294472,0.38007545471191406,0.1134873976602151,0.13804492950439595,-0.5405965599991056,0.8166864190078975,-0.2012758152473566,0.4773656742561485,-1.1712495040893565,56.88040836905552,1.0266846012053392,0.33932074475175106,12,-0.41071033477783203,-0.5455794334411621,-0.5010590553283691,-1.7853078842163086,-4.8303937911987305,3,-0.20658157350011885,-1.2386257859300935,17.704639434814453,1.6724657790111268,17.452831268310547,2.0481194261341606,17.352209091186527,-0.20658157350011885 846,2007-12-28,17.497663497924805,17.632658004760742,17.348474502563473,17.557439804077152,102892225.0,0.0025544124048229033,1.7037709142380477,0.3791480661513188,44.20874522993012,48.457742974579496,-0.3638535972256811,-0.17434249907288546,-0.5515206548308171,-2.699592202368759,20.362305166764923,0.2841835021972692,0.029738843395861636,0.17574071884155273,-0.5075980491260736,0.8590794868091791,-0.16592866514226046,0.5174101028253659,-1.1537788726806646,41.28142984951061,-9.545307342250858,0.34166938398381347,12,-0.4552927017211914,-0.4754667282104492,-0.6225409507751465,-1.829890251159668,-5.00175189971924,4,-0.21637503045352446,-3.8214713461329075,17.453081130981445,-1.2386257859300935,17.704639434814453,1.6724657790111268,17.452831268310547,-0.21637503045352446 847,2007-12-31,17.22244644165039,17.496667861938473,17.200029373168945,17.39903450012207,95404263.0,-0.015728788949853523,-1.6793925350377406,2.95414805360544,38.18836487342218,47.33660295084612,-0.09242049105667505,0.10318324143655744,-0.24035996783180735,-2.3830909584384976,19.445817912310815,0.2976341247558594,-0.04705536009137745,-0.09758348464965749,-0.7818500284491776,0.5866830591498626,-0.4397167565494158,0.2445497872501008,-0.818990937988282,3.5406894598738936,-40.9922448765852,0.34213327189976006,12,-0.18007564544677734,-0.0983819961547816,-0.6523056030273438,-1.494274616241455,-4.64583683013916,0,-0.20710647806162952,1.7037709142380477,17.497663497924805,-3.8214713461329075,17.453081130981445,-1.2386257859300935,17.704639434814453,-0.20710647806162952 848,2008-01-02,17.06578254699707,17.369146347045902,16.879980087280273,17.25706672668457,172921733.0,-0.009096494808916833,1.3549115751198049,1.0832226218636252,43.07190681047019,47.509097931686405,0.14143299399652776,0.28145706925738523,-0.05291876640518467,-2.1812402969111133,18.303990741080963,0.48916625976562855,-0.088320523202011,-0.2588052749633789,-0.9345457677573279,0.4169352178305701,-0.5966755213603534,0.07906497143359559,-0.6051390000537111,19.49297533312389,-25.602170009899158,0.3378702463969736,1,0.18206787109375,0.05828189849853871,-0.5180573463439941,-1.2968883514404297,-4.196768760681152,2,-0.17643277896279197,-1.6793925350377406,17.22244644165039,1.7037709142380477,17.497663497924805,-3.8214713461329075,17.453081130981445,-0.17643277896279197 849,2008-01-03,17.069269180297848,17.107128143310547,16.849842071533207,17.067527770996097,130587647.0,0.00020430550378658374,5.643126246583346,-0.009103781110364896,43.06625793731042,47.72320563164634,0.20643103559214637,0.2954113990407876,-0.029802773393072357,-2.139466788050715,17.28783159029794,0.2572860717773402,-0.13458662011777633,-0.2567756652832074,-0.9300548249425944,0.4165034943761796,-0.5934152451129009,0.07986391454648611,-0.5537251118044892,22.315048298870444,-23.682999530235065,0.33663957982969284,1,0.27223014831543324,0.05479526519776101,-0.42739677429198863,-1.2602748870849574,-4.088923454284663,3,-0.24722391790205445,1.3549115751198049,17.06578254699707,-1.6793925350377406,17.22244644165039,1.7037709142380477,17.497663497924805,-0.24722391790205445 850,2008-01-04,16.363664627075195,16.96042823791504,16.313852310180664,16.928796768188473,215195594.0,-0.041337713159805056,1.0578643841437503,-324.52573932224215,35.076129605409236,46.21941019308159,0.9303343943963291,0.9692850409243157,0.6746641597996117,-1.3921462235077016,16.266150561002465,0.755416870117184,-0.11556597745715891,-0.9106864929199219,-1.7081584661163518,-0.11321451972349195,-1.3094224795181368,-0.5119505063217069,1.469491958618164,3.7770777832736027,-42.4828688713743,0.398735986598215,1,0.7098398208618164,0.7882957458496094,0.27820777893066406,-0.5546703338623047,-3.4597816467285156,4,-0.2459207790683431,5.643126246583346,17.069269180297848,1.3549115751198049,17.06578254699707,-1.6793925350377406,17.22244644165039,-0.2459207790683431 851,2008-01-07,16.170637130737305,16.495172500610348,15.874249458312988,16.287450790405273,257096061.0,-0.011796104401853191,1.3331696863712121,0.2067014971717103,34.071506561340016,43.714782869042715,1.0789219968266401,1.0886413800730992,0.8642474321873657,-1.1553576030004002,14.912608875048816,0.6209230422973597,-0.08444174449050124,-1.0215095520019517,-1.9173297473516548,-0.12568935665224856,-1.4694196496768015,-0.5735994543271019,1.6321333694457998,18.268263708178072,-30.010977467409813,0.4479100976748509,1,0.6830658912658691,0.7926554679870605,0.4768390655517578,-0.3386044502258301,-2.85504722595215,0,-0.21940692641050064,1.0578643841437503,16.363664627075195,5.643126246583346,17.069269180297848,1.3549115751198049,17.06578254699707,-0.21940692641050064 852,2008-01-08,15.73302936553955,16.437389373779293,15.716092109680176,16.2640380859375,214364490.0,-0.02706187527799664,-1.5537924409485915,4.545775912742473,34.93540045328592,41.24756215795868,1.411085894028524,1.4367239988188203,1.2991244716851895,-0.6716946629679335,13.524166377895028,0.7212972640991175,-0.06976020571476127,-1.355518198013307,-2.416858945126183,-0.2941774509004311,-1.8861885715697433,-0.8248478244568709,1.9926002929687492,1.024603759303498,-49.9810297987362,0.5306703735564379,1,1.0415949821472168,1.1511845588684082,0.9673113822937012,0.10149383544921875,-2.476468086242676,1,-0.20575298578062318,1.3331696863712121,16.170637130737305,1.0578643841437503,16.363664627075195,5.643126246583346,17.069269180297848,-0.20575298578062318 853,2008-01-09,16.269020080566403,16.272506713867188,15.504634857177734,15.692181587219238,270598482.0,0.034067864654269586,1.6305460402403744,-1.0863070062481637,42.906420196013975,39.84662812210069,0.7705429823049919,0.8145596368233683,0.7616850176335284,-1.1556478312694445,11.9719931144888,0.7678718566894531,-0.09229080841160098,-0.73830695152283,-1.7888669809818225,0.31225307793616075,-1.2635869662523262,-0.21302693679333373,1.3360373250122102,47.69974576513247,-5.264668518287301,0.5252800147294956,1,0.3998756408691442,0.5094652175903356,0.49825692176819203,-0.2528028488159144,-3.0774650573730433,2,-0.22695961101343864,-1.5537924409485915,15.73302936553955,1.3331696863712121,16.170637130737305,1.0578643841437503,16.363664627075195,-0.22695961101343864 854,2008-01-10,16.107873916625973,16.368646621704098,15.942992210388185,16.065034866333008,254317685.0,-0.009905093431713308,-1.9670147775392035,0.07426524198200994,39.39645065131102,39.43568692427701,0.7614421116992176,0.9199460105832706,0.9157624794704233,-0.946261174733543,11.11374983756724,0.42565441131591264,-0.16543356015415256,-0.8341105937957813,-1.9391338812997034,0.27091269370814075,-1.3866222375477406,-0.28159895004382207,1.3291496850805693,41.4371343784185,-11.084295184651118,0.5525116437519609,1,0.46077251434326527,0.6706113815307653,0.7488801479339635,-0.0023660659790003535,-3.4316377639770472,3,-0.2010730992230464,1.6305460402403744,16.269020080566403,-1.5537924409485915,15.73302936553955,1.3331696863712121,16.170637130737305,-0.2010730992230464 855,2008-01-11,15.8966646194458,16.176118850708008,15.693924903869627,16.007499694824222,199826201.0,-0.01311217720435276,1.1522989790119844,-2.587243989314634,31.71218180536094,38.04717987710266,0.814286987121779,1.065952484429566,1.104825355107856,-0.6867067109506504,10.862918946258803,0.4821939468383807,-0.2618335318319218,-0.9692300796508775,-2.143514542771676,0.20505438346991944,-1.5563723112112768,-0.38208784809047813,1.3857678826984383,39.57747238252598,-9.223447298575827,0.5871422315603987,1,0.6039867401123047,0.8818206787109375,1.0174369812011719,0.29352569580078125,-3.2191829681396484,4,-0.18345476634546287,-1.9670147775392035,16.107873916625973,1.6305460402403744,16.269020080566403,-1.5537924409485915,15.73302936553955,-0.18345476634546287 856,2008-01-14,16.284461975097653,16.373628616333008,16.071012496948242,16.21771240234375,178566813.0,0.024394888169023465,1.4695005214251249,-0.6022423183816246,35.634356605316015,37.76340118064642,0.2640688187799931,0.6316230450725122,0.6891112967816078,-1.0268689852634996,10.804322048876628,0.47696399688720703,-0.37197705809204606,-0.531333065032964,-1.7155252081315915,0.6528590780656636,-1.1234291365822777,0.060763006516349805,0.8557467154492677,83.60475388113655,38.90841947246965,0.5920960715493135,1,0.1524286270141637,0.4940233230590856,0.680573463439945,-0.004981517791744494,-3.7599067687988246,0,-0.2075953752675762,1.1522989790119844,15.8966646194458,-1.9670147775392035,16.107873916625973,1.6305460402403744,16.269020080566403,-0.2075953752675762 857,2008-01-15,15.881720542907715,16.165657043457028,15.825182914733887,16.087200164794922,223562839.0,-0.024731638834971204,-1.1376167937514183,-3.078366098982905,30.45124157468554,36.36110504333701,0.5102906244529173,0.9821053647674454,1.061723703592591,-0.5807925920523758,10.7881409983271,0.459279060363766,-0.44247991904598294,-0.8689311504364028,-2.109694208693167,0.3718319078203596,-1.489312679564783,-0.2485496213080225,1.1276422409696707,43.39337098307079,5.457423793536925,0.6203815291283815,1,0.4241609573364258,0.8967647552490234,1.1175618171691895,0.4333767890930176,-3.2341260910034197,1,-0.1615776219704681,1.4695005214251249,16.284461975097653,1.1522989790119844,15.8966646194458,-1.9670147775392035,16.107873916625973,-0.1615776219704681 858,2008-01-16,15.341246604919435,15.940003395080565,14.992055892944336,15.665532112121582,423983259.0,-0.03403119558287648,1.1711338224597763,1.5781881639832644,22.56403375396245,34.08308013407613,0.8721269853992641,1.4946982525361694,1.5587114642065405,0.0005361240547436807,12.225325747722952,0.9479475021362287,-0.5445086003846313,-1.3430537223815886,-2.735074451444026,0.04896700668084897,-2.0390640869128074,-0.6470433578503698,1.5477379448219768,25.274870158019407,-5.264351922923261,0.6960103645312186,1,0.6349954605102521,1.1809492111206037,1.6670022010803205,0.9856810569763166,-3.2256584167480487,2,-0.13588760935203725,-1.1376167937514183,15.881720542907715,1.4695005214251249,16.284461975097653,1.1522989790119844,15.8966646194458,-0.13588760935203725 859,2008-01-17,14.963663101196287,15.5850830078125,14.894421577453613,15.461048126220705,329903943.0,-0.02461230911978618,-1.1723419061845712,1.5337874002317582,21.922582799179636,32.62157493338395,1.0276929542381392,1.8234353692002738,1.875962324919259,0.41607602921094866,13.75406851521786,0.6906614303588867,-0.6256114685533056,-1.6302759170532237,-3.2193153234365024,-0.04123651066994505,-2.424795620244863,-0.8357562138615844,1.7356285828654183,4.680989335686871,-21.59571369045721,0.7945197031916396,1,0.7311339378356934,1.4622683525085467,2.223166465759279,1.3671250343322772,-3.4022483825683576,3,-0.1184274242221649,1.1711338224597763,15.341246604919435,-1.1376167937514183,15.881720542907715,1.4695005214251249,16.284461975097653,-0.1184274242221649 860,2008-01-18,14.950213432312012,15.192804336547852,14.905381202697756,15.152206420898438,342864341.0,-0.0008988219524402874,1.0299045277744912,0.4061099116856394,21.064852677665044,31.176391168531172,0.9158734016760732,1.7766974243378257,1.8147197239639823,0.4684812279198418,15.485475280170718,0.2874231338500959,-0.7281298097021036,-1.5476855754852288,-3.2909166589607004,0.19554550799024284,-2.4193011172229646,-0.676070033747493,1.5324938389567215,3.7717407632581827,-19.7557127552909,0.8716155417377358,1,0.7156920433044416,1.4135756492614746,2.267624855041504,1.3805747032165527,-3.1728572845458984,4,-0.1521033321670393,-1.1723419061845712,14.963663101196287,1.1711338224597763,15.341246604919435,-1.1376167937514183,15.881720542907715,-0.1521033321670393 861,2008-01-22,14.554197311401367,14.881719589233398,13.97760772705078,13.99828052520752,381484558.0,-0.02648899446844899,-2.027519859486635,-2.752158825334624,20.50223321127376,29.572705919418706,1.182876529997566,2.072326236686397,2.137007811363766,0.9042736849062081,17.372145883250894,0.9726057052612322,-0.8550829187380877,-1.8125184535980239,-3.726786483105254,0.10174957590920641,-2.7696524683516373,-0.8553844388444087,1.7379156766095534,26.351763647521654,0.2838865284535679,0.9571340147536148,1,0.6214208602905273,1.3511848449707031,2.6636409759521484,1.8449592590332031,-2.7138280868530273,1,-0.12894669626507305,1.0299045277744912,14.950213432312012,-1.1723419061845712,14.963663101196287,1.1711338224597763,15.341246604919435,-0.12894669626507305 862,2008-01-23,13.66428279876709,14.146973609924315,12.92654800415039,13.96540355682373,681171664.0,-0.06114487069219143,2.674537132749882,-0.5416651656056309,17.642047789595452,26.76555342981665,1.9539586071954584,2.81617084515403,2.972728201292796,1.8266165222262316,19.279585218451384,1.6276493072509766,-0.9291663231167409,-2.518036651611329,-4.721283621348817,-0.31478968187384204,-3.6196601364800713,-1.4164131667425846,2.303799452709411,24.48135774092146,-2.318306877932134,1.1016234848687436,1,0.9858055114746094,1.7155694961547852,3.553555488586426,2.8276515007019043,-1.9287710189819354,2,-0.08340925091005125,-2.027519859486635,14.554197311401367,1.0299045277744912,14.950213432312012,-1.1723419061845712,14.963663101196287,-0.08340925091005125 863,2008-01-24,14.30861759185791,14.438132286071776,13.80176830291748,13.91783332824707,377445475.0,0.04715467343437574,-1.0431830464517,-1.2977659399267771,26.59233796593911,25.342874242553105,1.12008553842508,2.0281879801373712,2.304552913469948,1.2193746197367883,21.018414952208428,0.7738494873046857,-0.9780998135782664,-1.7164911746978753,-3.9857440607391226,0.552761711343372,-2.8511176177185007,-0.5818647316772516,1.1728191800464138,51.98613468710137,23.602202662145956,1.1346264430206239,1,0.34147071838378906,1.0712347030639648,2.8323211669921875,2.183316707611084,-2.9257831573486346,3,-0.11608550786197502,2.674537132749882,13.66428279876709,-2.027519859486635,14.554197311401367,1.0299045277744912,14.950213432312012,-0.11608550786197502 864,2008-01-25,14.107123374938965,14.819453239440918,14.101643562316895,14.74000072479248,279684411.0,-0.01408201844974899,-1.2297870575548946,-1.6195057191037834,29.078153275469205,25.050204405898466,1.1263779319893228,2.0515293208185703,2.5049874626456052,1.455635531954762,22.09967109842777,0.7178096771240234,-1.0115468074122624,-1.7381095886230469,-4.0171169785379455,0.5408978012918517,-2.8776132835804944,-0.5986058936655976,0.9655311941247291,52.09363803694923,19.746259303241217,1.1395036949574489,1,0.5429649353027344,1.2727289199829102,2.887240409851074,2.3848109245300293,-3.033629417419432,4,-0.1411723094664007,-1.0431830464517,14.30861759185791,2.674537132749882,13.66428279876709,-2.027519859486635,14.554197311401367,-0.1411723094664007 865,2008-01-28,13.847596168518065,14.252577781677244,13.663784980773926,14.220946311950685,233540097.0,-0.018396890671697474,1.697091882871523,0.5899249570537412,28.72395155050839,24.282381622030954,1.1897979316827083,2.1366396827439313,2.737549712935879,1.7448361333870093,23.250400307124448,0.5887928009033185,-1.128657123629207,-1.8173625469207781,-4.130997449216464,0.49627235537490755,-2.9741799980686228,-0.6605450957729353,0.9718570709228533,47.10830350618922,12.44382052726845,1.1568174511478433,1,0.6985063552856445,1.5322561264038104,3.0772156715393084,2.7682485580444354,-2.696891784667967,0,-0.165095907049028,-1.2297870575548946,14.107123374938965,-1.0431830464517,14.30861759185791,2.674537132749882,13.66428279876709,-0.165095907049028 866,2008-01-29,13.7116060256958,13.980846405029295,13.466275215148926,13.959426879882812,252262009.0,-0.009820487337104167,2.5407098258082397,0.663775971554532,30.403712283255317,24.277100589649816,1.0308533313759156,2.0811461336371018,2.859590185895822,1.908956268086694,24.737193950221503,0.5145711898803693,-1.2352612899329607,-1.7640498161315925,-4.065828260906844,0.5377286286436593,-2.9149390385192184,-0.6131605937439666,1.1078472137451172,41.47370966644919,2.448504763337752,1.1508892223876261,1,0.7216696739196777,1.6682462692260742,3.2132058143615723,2.990664482116699,-2.9345006942749023,1,-0.1410666171639462,1.697091882871523,13.847596168518065,-1.2297870575548946,14.107123374938965,-1.0431830464517,14.30861759185791,-0.1410666171639462 867,2008-01-30,13.655566215515135,13.958430290222168,13.537010192871096,13.67848014831543,318774383.0,-0.004087034740908213,-2.241369192795374,0.09246168114247288,22.064863954586187,24.22163727860801,0.8246225462176131,1.9565776878107712,2.9104008573933857,1.994787892827242,26.620114893356174,0.42142009735107244,-1.3087532075978299,-1.6417456150054957,-3.9263250954973703,0.6428338654863808,-2.7840353552514348,-0.49945587475955655,0.8610221862792979,13.988625071357461,-22.95040060181111,1.1422897402459382,1,0.6002492904663104,1.72428607940674,3.269245624542238,3.226530551910402,-2.8622722625732386,2,-0.13292725928159688,2.5407098258082397,13.7116060256958,1.697091882871523,13.847596168518065,-1.2297870575548946,14.107123374938965,-0.13292725928159688 868,2008-01-31,14.054819107055664,14.271507263183596,13.307371139526367,13.42492961883545,597081651.0,0.029237373627679197,-1.2291998566742965,-27.489366129768545,29.11790131408432,25.02111711359742,0.24998872240618653,1.391529536324338,2.507254663184547,1.6296092812665037,29.02686640226356,0.9641361236572283,-1.4297505172322431,-1.0919445514678952,-3.280657011905088,1.0967679089692979,-2.186300781686491,0.002411678750702251,-1.1282711029052734,49.431705300362715,12.522096420370787,1.0943562302185967,1,0.004857063293457031,1.325033187866211,2.846269130706787,2.834874153137207,-3.7529335021972656,3,-0.16501865371616153,-2.241369192795374,13.655566215515135,2.5407098258082397,13.7116060256958,1.697091882871523,13.847596168518065,-0.16501865371616153 869,2008-02-01,12.849337577819824,13.36664867401123,12.702387809753418,13.167394638061525,706658840.0,-0.08576997825825272,-1.17094110331737,-0.5049410510729233,24.2193150245934,25.371612929922794,1.2561058479441005,2.387039292820539,3.7010016957160516,2.864437937927839,31.791961381879297,1.352431297302246,-1.5359539433253158,-2.0864295005798343,-4.308161569902147,0.13530256874247648,-3.1972955352409898,-0.9755634659186789,1.4221696853637713,9.36511033275168,-26.083137339389072,1.1108660346611554,2,0.942716121673584,2.4184346199035645,4.010218620300293,4.040355682373047,-1.894399642944336,4,-0.1141306417104323,-1.2291998566742965,14.054819107055664,-2.241369192795374,13.655566215515135,2.5407098258082397,13.7116060256958,-0.1141306417104323 870,2008-02-04,12.339499473571776,12.771629333496096,12.267766952514648,12.679224967956545,528256642.0,-0.03967816248583256,-1.0855639459837203,1.0681275055696033,17.300461411617604,25.015860507738775,1.5161035513412138,2.719362318565656,4.174720345411062,3.3982322464284316,34.053709601707595,0.5815706253051758,-1.5807845230378454,-2.3950593471527117,-4.794114529578694,0.0039958352732707425,-3.594586938365703,-1.1955317559397205,1.93200778961182,3.5799310257515002,-24.712027709123657,1.1995275912129908,2,1.2041106224060076,2.7109622955322283,4.528649568557741,4.587429046630861,-1.3760938644409162,0,-0.10259780137466035,-1.17094110331737,12.849337577819824,-1.2291998566742965,14.054819107055664,-2.241369192795374,13.655566215515135,-0.10259780137466035 871,2008-02-05,12.622687339782715,12.677481651306152,12.167393684387207,12.190058708190918,449811709.0,0.022949704468763876,-1.1344437882101297,-1.273465308734842,22.439858485620675,25.548950585074913,1.0394244383612303,2.2732954162992307,3.848339778385437,3.1403655799977876,35.78889345647245,0.5100879669189453,-1.5948729960246304,-1.934473991394043,-4.409900387544926,0.5409524047568404,-3.1721871894694846,-0.6967607933186013,1.568670310974122,21.638264207008657,-4.547519694487718,1.2377131980754417,2,0.8707361221313477,2.2773385047912598,4.352248907089233,4.304241180419922,-1.5887956619262713,1,-0.11661407086376863,-1.0855639459837203,12.339499473571776,-1.17094110331737,12.849337577819824,-1.2291998566742965,14.054819107055664,-0.11661407086376863 872,2008-02-06,12.495911598205565,12.731529235839846,12.40176486968994,12.73078155517578,306600924.0,-0.010043482672472903,1.7902940120315625,-0.5428904603609879,24.128078390565406,25.275143965588946,1.098563312149361,2.261044764742598,3.9165675632078862,3.291135304071412,37.354434071353126,0.3297643661499059,-1.618596391398242,-1.8993938446044947,-4.472488786644471,0.6737010974354813,-3.1859413156244827,-0.6128463735845067,1.5740082145690941,15.613126455192546,-10.246376531729439,1.2865474710199878,2,0.9975118637084979,2.3361191749572754,4.53637218475342,4.431016921997072,-1.5887947082519513,2,-0.13754948994929583,-1.1344437882101297,12.622687339782715,-1.0855639459837203,12.339499473571776,-1.17094110331737,12.849337577819824,-0.13754948994929583 873,2008-02-07,12.57660961151123,12.806747436523438,12.322811126708984,12.375115394592285,318344779.0,0.00645795328107579,-2.1619206659770946,-0.8578969380255727,27.05638979132287,25.050503578461576,0.8340524002721796,1.9916500702794302,3.7856436002972167,3.2335653064513963,38.73395541901446,0.4839363098144531,-1.6135792704650989,-1.6340753078460697,-4.170713644327616,0.9025630286354769,-2.902394476086844,-0.3657561396052955,1.3791586335601806,34.12251194821512,5.353397270801857,1.2683191682407733,2,0.6428408622741699,2.191660404205324,4.506608009338379,4.400506019592285,-2.1190567016601562,3,-0.1417962164411214,1.7902940120315625,12.495911598205565,-1.1344437882101297,12.622687339782715,-1.0855639459837203,12.339499473571776,-0.1417962164411214 874,2008-02-08,12.869013786315918,12.894916534423828,12.67000961303711,12.687692642211914,274179856.0,0.0232498410809423,-1.0758671378838358,0.8998826213307334,31.014261210419434,25.304982429562802,0.38839708503772563,1.5222013921181432,3.439297504492618,2.9675962880960753,40.33548654145854,0.31830692291259766,-1.492740407880639,-1.1797281265258786,-3.6180313039405974,1.2585750508888385,-2.398879715233237,0.03942346218147996,0.9794519851144408,96.43959662481993,61.843703404135724,1.2191515887073587,2,0.3504366874694824,1.768247127532959,4.316943645477295,4.108101844787598,-1.9310121536254883,4,-0.19948134519734828,-2.1619206659770946,12.57660961151123,1.7902940120315625,12.495911598205565,-1.1344437882101297,12.622687339782715,-0.19948134519734828 875,2008-02-11,12.980345726013185,13.04385757446289,12.787071228027346,12.96440601348877,233913491.0,0.008651163293931008,2.5923366331349644,0.08790873564791202,34.85595148187137,25.79967567385347,0.1576914761981243,1.245016477502725,3.2591982323002764,2.879650328406422,41.558482088701275,0.2567863464355451,-1.4590054650821962,-0.9225802421569806,-3.2414587195676905,1.3962982352537292,-2.0820194808623356,0.23685899654837428,0.7672557201945835,92.75362634229906,54.7555483168109,1.1594392387053547,2,0.23910474777221502,1.5835652351379377,4.252436161041258,3.9967699050903303,-2.220675468444826,0,-0.15603650579804595,-1.0758671378838358,12.869013786315918,-2.1619206659770946,12.57660961151123,1.7902940120315625,12.495911598205565,-0.15603650579804595 876,2008-02-12,12.90388298034668,13.21546459197998,12.777854919433596,13.035887718200685,267490877.0,-0.005890655555750746,-1.2788558714928964,-8.281500538469931,41.325220275652214,27.939715265083027,0.1201663401198747,1.112254952743701,3.260781326428031,2.9746866054128116,43.16535204503049,0.43760967254638494,-1.4493179404920404,-0.8300140380859382,-2.8971322985983257,1.2371042224264492,-1.863573168342132,0.20354509217025551,0.7489060001518553,65.09489698348851,24.338332116120952,1.0335591302561933,2,0.3155674934387207,1.4274001121520978,4.2088494300842285,4.073232650756836,-2.1056079864501953,1,-0.1503793373026765,2.5923366331349644,12.980345726013185,-1.0758671378838358,12.869013786315918,-2.1619206659770946,12.57660961151123,-0.1503793373026765 877,2008-02-13,13.315589904785154,13.32480525970459,12.918827056884766,13.013721466064453,265981240.0,0.031905661657466,1.5349939557789303,-2.286800031787959,38.03636249994543,28.930655396845374,-0.3853628089497576,0.5253792670338076,2.780646778739614,2.5817576511889886,44.423855712951486,0.42092227935791016,-1.4107509639267288,-0.29000058174133514,-2.098124277173854,1.5181231136911837,-1.1940624294575954,0.6140612659749252,0.24807535794670166,99.08029851513355,57.276227485463615,0.9040618477162595,2,-0.5485687255859357,0.9868016242980957,3.592907905578615,3.661525726318361,-1.8445863723754865,2,-0.171355399441128,-1.2788558714928964,12.90388298034668,2.5923366331349644,12.980345726013185,-1.0758671378838358,12.869013786315918,-0.171355399441128 878,2008-02-14,13.256561279296875,13.47549057006836,13.225427627563475,13.408492088317873,260039050.0,-0.004433046219534442,-1.3348753133306102,-0.5033014039654847,39.388469221790885,30.616116974311765,-0.5045319236924701,0.442929940160095,2.7783607264957872,2.65652045912422,44.63938367340789,0.2500629425048846,-1.3850084857459208,-0.24479494094848597,-1.8618912500465132,1.3723013681495413,-1.0533430954974996,0.5637532136005277,0.22332768873430275,72.8200538001061,30.9825393974533,0.8085481545490135,2,-0.4351191520690918,1.0139498710632324,3.5728578567504883,3.7205543518066406,-2.029144287109375,3,-0.17722879560119797,1.5349939557789303,13.315589904785154,-1.2788558714928964,12.90388298034668,2.5923366331349644,12.980345726013185,-0.17722879560119797 879,2008-02-15,13.19155502319336,13.266773223876953,13.059301376342773,13.158429145812988,210389647.0,-0.004903704266432829,1.2605063409514805,-0.218032653112463,41.39777187824741,33.293595915048414,-0.43122504239516424,0.38827420794030587,2.7779210354886565,2.7338929173321684,44.83266307440439,0.2074718475341797,-1.3223172228171478,-0.2211957931518551,-1.6881560776126303,1.24576449130892,-0.9546759353822427,0.5122843490785325,0.283935546875,59.30031003767466,17.38060344443786,0.7334801422303877,2,-0.37011289596557617,1.078956127166748,3.532135486602783,3.7855606079101562,-1.7795801162719727,4,-0.2072539672946343,-1.3348753133306102,13.256561279296875,1.5349939557789303,13.315589904785154,-1.2788558714928964,12.90388298034668,-0.2072539672946343 880,2008-02-19,12.676236152648926,13.32654857635498,12.615215301513672,13.323559761047365,254968114.0,-0.03906430058006061,1.1776578165235112,-19.54132719159355,37.65221703338576,34.98385797591119,0.1529695502374686,0.7636502250941763,3.208934385696331,3.2583172636397393,45.20326587186966,0.7113332748413086,-1.342192925443678,-0.622815799713134,-1.9320528762945006,0.6864212768682325,-1.2774343380038182,0.031802738577550116,0.7992544174194336,7.093177424218237,-33.44196631436142,0.6546185382906835,2,0.2229146957397461,1.5942749977111816,3.9973297119140625,4.30087947845459,-1.6156940460205078,1,-0.13712544473189392,1.2605063409514805,13.19155502319336,-1.3348753133306102,13.256561279296875,1.5349939557789303,13.315589904785154,-0.13712544473189392 881,2008-02-20,12.677481651306152,12.727543830871582,12.423932075500488,12.540743827819824,267486862.0,9.825461140255953e-05,1.5636152805514398,-0.2112356504726204,38.180930197610685,36.54528595447178,0.1791539679794809,0.6478105388327045,3.1082104091918197,3.266610968630104,44.793686484733286,0.30361175537109375,-1.2127316327461148,-0.5277345180511475,-1.7221813062027707,0.6667122701004757,-1.124957912126959,0.06948887602466414,0.719523105621338,24.1117899874755,-18.964164322460316,0.5972233940758114,2,0.22166919708251953,1.593029499053955,3.9620866775512695,4.299633979797363,-1.7663784027099592,2,-0.15127700015564227,1.1776578165235112,12.676236152648926,1.2605063409514805,13.19155502319336,-1.3348753133306102,13.256561279296875,-0.15127700015564227 882,2008-02-21,12.524555206298828,12.782339096069336,12.440869331359865,12.773371696472168,227963272.0,-0.012062840965860744,1.5602107905001137,-1.8196610405914353,30.33793888015076,36.9099025198971,0.3761242841497552,0.7493953583018182,3.1581434902303194,3.428546692296493,43.601600585130626,0.3414697647094709,-0.9851939521822821,-0.6236745834350579,-1.834541875336937,0.5871927084668211,-1.2291082293859983,-0.01824093748411748,0.8019933700561523,9.568952304426018,-31.352113308721997,0.6054336459509396,2,0.4251561164855957,1.6419701576232892,4.083132743835449,4.4525604248046875,-1.5539264678955078,3,-0.13783165820804288,1.5636152805514398,12.677481651306152,1.1776578165235112,12.676236152648926,1.2605063409514805,13.19155502319336,-0.13783165820804288 883,2008-02-22,12.647594451904295,12.677481651306152,12.392300605773926,12.504630088806152,221462998.0,0.009823841532000221,1.8132858547324153,-0.5745775249805412,46.40894894750116,38.62042337957284,0.29526323186235715,0.5223153961400939,2.928566663911644,3.315415112659876,42.97292021203053,0.28518104553222656,-0.8085011783632279,-0.41758418083191096,-1.5159690323711725,0.6808006707073506,-0.9667766066015417,0.13160824493771983,0.6094048309326183,27.326133336055257,-16.860066220400363,0.5491924257696308,2,0.2863011360168475,1.4061040878295916,3.8945889472961444,4.3295211791992205,-1.0483217239379883,4,-0.09302883042059218,1.5602107905001137,12.524555206298828,1.5636152805514398,12.677481651306152,1.1776578165235112,12.676236152648926,-0.09302883042059218 884,2008-02-25,12.115588188171387,12.615215301513672,12.098153114318848,12.601515769958494,336167332.0,-0.04206383006317904,1.0145542505322687,-3.398942024828426,46.045561235626565,39.86371335221231,0.7924963696800802,0.9459712870029264,3.361089311399592,3.848259366428188,43.17030452767714,0.5494413375854474,-0.6532172398342162,-0.8500136852264397,-1.9111349032168583,0.21110753276397887,-1.380574294221649,-0.3194530762312304,1.076034758758544,1.4193372078759938,-45.92444704888936,0.5305606089952096,2,0.6712336540222168,1.726029872894287,4.133630752563477,4.686059951782227,-0.5165643692016602,0,-0.07330813677300618,1.8132858547324153,12.647594451904295,1.5602107905001137,12.524555206298828,1.5636152805514398,12.677481651306152,-0.07330813677300618 885,2008-02-26,11.56141471862793,11.618202209472654,11.129533767700195,11.486944198608398,934983461.0,-0.04574053367747377,4.197342529668402,-0.15325435890189484,32.89442092121496,38.92695786838595,1.256345880143611,1.3914271683342214,3.8071680270434207,4.39932508618374,43.33134446669138,0.9860544204711914,-0.5405421013669578,-1.28987808227539,-2.439788191753971,-0.13996797279680884,-1.8648331370146796,-0.7149230275361003,1.5427306416931135,26.13017658612468,-23.454551600477853,0.5749550547392903,2,0.7410974502563477,1.5997543334960938,4.4989495277404785,5.191416263580322,-0.2259025573730451,1,-0.012925737493506118,1.0145542505322687,12.115588188171387,1.8132858547324153,12.647594451904295,1.5602107905001137,12.524555206298828,-0.012925737493506118 886,2008-02-27,11.777356147766113,11.842860221862793,11.448089599609375,11.460293769836426,406393575.0,0.018677768628977187,-1.3121784738785336,4.2575555783218935,38.741927675559076,39.00535399900969,0.9653149253474069,1.0784387616853,3.487668011683951,4.181647203813917,43.17365506692864,0.39477062225341797,-0.46168446888383485,-0.9772241592407234,-2.147651696521553,0.19320337804010634,-1.5624379278811382,-0.3920103906003085,1.129328053292845,39.19532257952838,-14.07989708684643,0.585213768640415,2,0.5251560211181641,1.2282705307006836,4.237491130828857,4.975474834442139,-0.04408550262451172,2,-0.06086374837816699,4.197342529668402,11.56141471862793,1.0145542505322687,12.115588188171387,1.8132858547324153,12.647594451904295,-0.06086374837816699 887,2008-02-28,11.84036922454834,11.932523727416992,11.640369415283205,11.718576431274414,264463573.0,0.005350358432879565,-1.1002670359693134,0.3841288079310843,38.40056662637936,38.89558704396397,0.7498947566759835,0.9196120345111609,3.3229774145204107,4.119230920719438,42.93448230141827,0.2921543121337873,-0.4220041021541423,-0.8234512329101555,-1.981151970104687,0.33424950428437583,-1.4023016015074212,-0.24460086431288985,0.8885999331747421,45.921149179276476,-9.372891366051,0.5788503685972659,2,0.38767194747924805,1.1341242790222168,3.7001309394836426,4.454054832458496,0.03561687469482422,3,-0.07848285457395388,-1.3121784738785336,11.777356147766113,4.197342529668402,11.56141471862793,1.0145542505322687,12.115588188171387,-0.07848285457395388 888,2008-02-29,11.735511779785154,11.948713302612305,11.572872161865234,11.752697944641113,378429149.0,-0.00885592693729409,-1.194914522655186,-0.14110986696318867,31.02009543583435,37.74251188369585,0.6887283419253496,0.887295864429678,3.3394873916028907,4.218108201417763,43.33863521443221,0.3758411407470703,-0.4326933149526795,-0.8123433113098155,-1.840802318933866,0.216115696314235,-1.3265728151218408,-0.29811380749779026,0.8335138389356391,40.78788073306147,-8.91728733968192,0.5142295038120254,2,0.4925293922424334,1.2389817237854022,3.2794585227966326,4.033382415771486,-0.0839347839355451,4,-0.06517679464983994,-1.1002670359693134,11.84036922454834,-1.3121784738785336,11.777356147766113,4.197342529668402,11.56141471862793,-0.06517679464983994 889,2008-03-03,11.382834434509276,11.773868560791016,11.210728645324707,11.743732452392578,303312645.0,-0.030052148716971927,1.6741676837345374,20.999334110202692,25.250829004857223,36.36457988052601,0.8469199068899602,1.1852411944201027,3.5945894884691096,4.556501866439973,43.3895609358736,0.5631399154663086,-0.47538913109368863,-1.091695499420167,-2.2326145690373806,0.049223570197046485,-1.662155034228773,-0.5212359646115612,1.042241999109459,30.921264022575606,-12.787561293986471,0.5704595348086068,3,0.5731019973754901,1.591659069061281,3.6321358680725115,4.232260704040529,0.17858028411865412,0,0.019014446243798222,-1.194914522655186,11.735511779785154,-1.1002670359693134,11.84036922454834,-1.3121784738785336,11.777356147766113,0.019014446243798222 890,2008-03-04,11.073493957519533,11.291675567626953,10.853816986083984,11.231651306152344,546910299.0,-0.027176049934620528,2.147730700671877,0.43823279928334596,23.551442411574527,34.73908123763311,1.0113576945537925,1.4702533174433423,3.7975205622421413,4.847403703690388,43.23302126340997,0.5290174484252912,-0.5407312595845681,-1.3377357006072987,-2.6393612122668078,-0.03611018894778972,-1.9885484564370532,-0.6869229447775442,1.2220282095073483,20.06372367130587,-20.074901434162864,0.6508127558297544,3,0.7445840835571271,1.489168167114256,3.941476345062254,4.415947914123535,0.6097145080566388,1,0.04745835988769631,1.6741676837345374,11.382834434509276,-1.194914522655186,11.735511779785154,-1.1002670359693134,11.84036922454834,0.04745835988769631 891,2008-03-05,11.150704383850098,11.311849594116213,11.058549880981444,11.089682579040527,298578968.0,0.0069725442237800195,-3.1090999102694403,-0.38582971538833044,15.370529191429213,33.07603571666405,0.7764503920390649,1.3461280451561723,3.6027118346412372,4.747956017656833,42.981225171734614,0.2532997131347692,-0.6236397446150477,-1.1869261264801025,-2.5999080829853742,0.22605583002516916,-1.8934171047327375,-0.4804351482274676,0.9718131614636363,27.115571884238232,-5.337347366805464,0.7064909782526358,3,0.6149449348449707,1.4119577407836914,3.8122730255126953,4.3387374877929705,0.24283981323242188,2,0.016573641542542372,2.147730700671877,11.073493957519533,1.6741676837345374,11.382834434509276,-1.194914522655186,11.735511779785154,0.016573641542542372 892,2008-03-06,10.777105331420898,11.290182113647461,10.73924732208252,11.150455474853516,299923991.0,-0.03350452487739641,-1.4536909616038056,-6.118307129684618,13.965117974516161,29.471165608554607,0.9790654291519942,1.6699766433674252,3.8463261275731,5.098267771433296,42.915168441839896,0.5509347915649414,-0.6643706878968985,-1.474584865570069,-3.047107594167514,0.09793786302737573,-2.2608462298687915,-0.6883235012713467,1.1931681467852648,3.130142554468202,-23.216242661328394,0.7862613642987224,3,0.9001259803771973,1.7282719612121582,4.129458665847778,4.71233654022217,0.47222995758056463,3,0.0887219048451704,-3.1090999102694403,11.150704383850098,2.147730700671877,11.073493957519533,1.6741676837345374,11.382834434509276,0.0887219048451704 893,2008-03-07,10.793293952941896,10.95892333984375,10.61620807647705,10.681961059570312,324082204.0,0.001502130769177823,-1.82257348754099,-0.29819968019291077,14.64345517864848,25.98204271333482,0.751177215659105,1.5951188930860472,3.694417005785546,5.052529136284578,42.81830480952647,0.3427152633666992,-0.7180368042172187,-1.369230461120603,-3.0618315717509166,0.3233706495097106,-2.21553101643576,-0.5229299058054462,1.004635863406957,15.296874935641211,-6.596810910587193,0.8463005553151571,3,0.4891667366027814,1.650563716888426,4.024539947509764,4.696147918701172,0.335990905761717,4,0.10031155929058722,-1.4536909616038056,10.777105331420898,-3.1090999102694403,11.150704383850098,2.147730700671877,11.073493957519533,0.10031155929058722 894,2008-03-10,10.301885604858398,10.734763145446776,10.287440299987793,10.680715560913086,320701579.0,-0.04552904333246255,-1.194261869453545,-3.402677722479623,14.747425318155507,23.965709868550434,1.0708694566493655,1.9861757077418662,4.03347861115175,5.518102018766548,42.99540526999267,0.5058536529541033,-0.7481699207777943,-1.7322824001312256,-3.5814136418835183,0.11684884162106712,-2.656848021007372,-0.8077167792550792,1.306968733110967,1.4101106807016734,-21.432247385009518,0.9245656208761462,3,0.8161911964416504,1.5795798301696777,4.4178786277771,5.18755626678467,1.0313844680786133,0,0.13101401459502648,-1.82257348754099,10.793293952941896,-1.4536909616038056,10.777105331420898,-3.1090999102694403,11.150704383850098,0.13101401459502648 895,2008-03-11,10.954937934875488,10.962658882141113,10.576605796813963,10.591798782348633,354399416.0,0.06339153384785301,1.039473916230666,-0.9585808796874371,28.572309844491215,22.835752331765114,0.36066958747254674,1.2370278630300824,3.2406367204889293,4.844383888902062,43.307286727797766,0.6607732772827148,-0.8660139489664438,-0.9779596805572517,-2.8307516896342424,0.874832328519739,-1.9043556850957462,-0.05156367601875722,0.41606187625719393,65.1592716615882,40.72278697558248,0.926396004538495,3,0.16313886642456055,0.9265275001525879,3.57497501373291,4.422423839569094,0.24159526824951172,1,0.05536104242286011,-1.194261869453545,10.301885604858398,-1.82257348754099,10.793293952941896,-1.4536909616038056,10.777105331420898,0.05536104242286011 896,2008-03-12,10.96340560913086,11.155187606811523,10.910853385925293,10.959172248840332,267073318.0,0.0007729550186144074,-3.8444847831636273,0.011657680701929466,29.856005331750325,21.886356632361885,0.25099588807390916,1.1338644453267808,3.088158479955988,4.808138271664031,43.8471522370073,0.24433422088623047,-0.9541791639699717,-0.8724681377410892,-2.71436710847005,0.9694308329878716,-1.7934176231055705,0.04848134762339207,0.2125534899957433,67.41170059279985,39.396998627837974,0.9209494853644807,3,0.15467119216918945,0.9180598258972168,3.333630323410034,4.196645736694338,2.471487045288086,2,0.06565504206519779,1.039473916230666,10.954937934875488,-1.194261869453545,10.301885604858398,-1.82257348754099,10.793293952941896,0.06565504206519779 897,2008-03-13,11.033891677856444,11.132772445678713,10.679471015930176,10.776357650756836,310222448.0,0.006429212895934455,-1.0088371405025118,60.834422167154344,28.891619470572067,21.6498593028883,0.06043589700731822,0.9314295650953834,2.880384139064157,4.7075603265523185,44.73210438896762,0.45330142974853693,-0.9533841376011374,-0.6878971576690684,-2.4234764863000677,1.0476821709619308,-1.5556868219845672,0.1798925066464303,-0.7464513778686506,86.02174527062874,55.5273308638256,0.8677896643154995,3,-0.0032372474670392393,0.8475737571716326,3.162832975387575,4.075973033905033,2.3606519699096697,3,0.03259525557495291,-3.8444847831636273,10.96340560913086,1.039473916230666,10.954937934875488,-1.194261869453545,10.301885604858398,0.03259525557495291 898,2008-03-14,10.907116889953613,11.191551208496094,10.725298881530762,11.0331449508667,263961699.0,-0.011489580612545791,1.1057344428364688,-0.48936469612359806,32.317765428735996,22.435074461097056,0.06408453001891701,0.9203519854703437,2.87061745219542,4.801176318296857,45.946049696690984,0.46625232696533203,-0.9974568577984346,-0.6971997261047367,-2.3090171773183403,0.914617725108867,-1.5031084517115385,0.10870899950206514,-0.6027699470520016,68.5398864380731,32.94797729773127,0.8059087256068018,3,-0.10747194290161133,0.9743485450744629,3.255610227584839,4.202747821807863,2.916069984436035,4,0.03137569740020507,-1.0088371405025118,11.033891677856444,-3.8444847831636273,10.96340560913086,1.039473916230666,10.954937934875488,0.03137569740020507 899,2008-03-17,10.457552909851074,10.802260398864746,10.264277458190918,10.659793853759766,316710676.0,-0.0412174898865002,1.2085862669060115,1.604729474082482,33.338342699985276,23.522507826476026,0.4119113988160592,1.216984834604812,3.1754883935662512,5.212228634586827,47.176021031684,0.6428394317626953,-1.0638223396238402,-1.0100636005401604,-2.515302974067179,0.4951757729868582,-1.7626832873036697,-0.2574439137766511,0.7339982986450195,20.843408065476588,-15.286660788584541,0.7526196867635095,3,0.33051061630249023,1.4123311042785645,3.5363073348999023,4.652311801910402,3.1536788940429705,0,0.06423414298193642,1.1057344428364688,10.907116889953613,-1.0088371405025118,11.033891677856444,-3.8444847831636273,10.96340560913086,0.06423414298193642 900,2008-03-18,10.93800163269043,10.97984504699707,10.59852409362793,10.684452056884766,290573072.0,0.04594274845951496,1.2614459671170586,-1.2537005163511188,38.26762954200501,26.066630087651113,-0.1003287453289321,0.6320399591955539,2.57569345503045,4.685720885483461,47.835132793255156,0.5222921371459961,-1.0940873167528604,-0.4427031517028812,-1.8517677150055718,0.9663614115998094,-1.1472354333542256,0.2618291299484632,0.25354957580566406,72.65644846279557,35.38922963524664,0.7045322816513453,3,-0.16077184677124023,0.931882381439209,2.990354061126709,4.171863079071047,2.5873022079467773,1,0.036137171443204164,1.2085862669060115,10.457552909851074,1.1057344428364688,10.907116889953613,-1.0088371405025118,11.033891677856444,0.036137171443204164 901,2008-03-19,10.75967025756836,11.145723342895508,10.751450538635254,10.986570358276367,248086416.0,-0.016303835116379117,-2.2405157548205046,-0.8948944204975439,35.36592704781715,28.444497762462337,0.018663931284512714,0.6949577608824313,2.6363685330618623,4.8164687587010455,48.193530352750095,0.3942728042602539,-1.0783086724430397,-0.5251439571380612,-1.8189431440078963,0.7686552297317739,-1.1720435505729778,0.12175563629685549,0.413335475921631,53.42465471651735,16.53943342729704,0.6468995934349173,3,-0.031755924224853516,1.1102137565612793,3.1320104598999023,4.350194454193117,2.7910385131835938,2,0.0406018897511613,1.2614459671170586,10.93800163269043,1.2085862669060115,10.457552909851074,1.1057344428364688,10.907116889953613,0.0406018897511613 902,2008-03-20,10.798274993896484,10.851824760437012,10.398524284362793,10.643107414245604,398022314.0,0.003587910726257748,2.4567847363885282,-0.6838585754995413,37.07670992647079,30.93708162333148,-0.018575504459795056,0.5485160647498546,2.4922378366881563,4.732929063247742,48.82446770173649,0.45330047607421875,-1.025328856918275,-0.40022521018982005,-1.5701881528601938,0.7697377324805537,-0.9852066815250069,0.1847562611453668,0.35655617408752427,57.587906001849184,20.320745742599676,0.5849814713351866,3,-0.07036066055297852,1.0716090202331543,2.9770917892456055,4.311589717864992,2.953181266784668,3,0.24417026441841472,-2.2405157548205046,10.75967025756836,1.2614459671170586,10.93800163269043,1.2085862669060115,10.457552909851074,0.24417026441841472 903,2008-03-24,11.471003532409668,11.601016998291016,10.902135848999023,10.919819831848145,271554050.0,0.062299630162542696,-1.3830164996325467,3.552183399403788,51.11713779176666,34.97816078706605,-0.653817116822422,-0.22859972515818683,1.7023455594433656,4.016299302751255,48.85727136226078,0.8027420043945312,-0.9396979558087217,0.331332874298095,-0.6318885550841227,1.2945543036803127,-0.15027784039301295,0.8129435889892029,-1.20672607421875,90.27383705043901,50.047471709299344,0.48161071469110883,3,-0.5383563041687012,0.3988804817199707,2.0637028217315674,3.6388611793518084,2.4386091232299805,0,0.1676871696466451,2.4567847363885282,10.798274993896484,-2.2405157548205046,10.75967025756836,1.2614459671170586,10.93800163269043,0.1676871696466451 904,2008-03-25,11.2274169921875,11.394042015075685,11.108363151550293,11.393793106079102,234138331.0,-0.021234980839640483,2.4238884443935933,-0.30185238373722656,51.98331362307897,37.579383429131354,-0.29629611247029786,-0.0579347803053718,1.8287172188887837,4.21228120930045,48.58480721742588,0.362640380859375,-0.8078723010876026,0.13215489387512136,-0.7167292925840627,0.9810390803343054,-0.2922871993544707,0.5565969871047134,-0.9364047431945792,68.93120417477923,25.073988968144988,0.4244420932295922,3,-0.2947697639465332,0.5679960250854492,2.3185596466064453,3.8824477195739764,3.0762186050415057,1,0.23119920494699642,-1.3830164996325467,11.471003532409668,2.4567847363885282,10.798274993896484,-2.2405157548205046,10.75967025756836,0.23119920494699642 905,2008-03-26,11.411974906921387,11.52853775024414,11.190305709838867,11.27249813079834,209811488.0,0.016438145555857542,-1.2262241778659353,-0.8383221176443614,53.27587402636847,40.181591061866705,-0.4572949730075315,-0.26800304245974615,1.5334812342073718,3.97452846957005,47.37870112873013,0.33823204040527344,-0.6709508296020381,0.3241847991943363,-0.5099252332343074,1.15829483162298,-0.09287021701998555,0.7412398154086581,-1.0947625629425044,84.27914870668289,36.721920058125036,0.41705501621432206,3,-0.4793276786804199,0.3834381103515625,2.1340017318725586,3.6978898048400897,3.359657287597658,2,0.1927148381336523,2.4238884443935933,11.2274169921875,-1.3830164996325467,11.471003532409668,2.4567847363885282,10.798274993896484,0.1927148381336523 906,2008-03-27,11.060542106628418,11.173369407653807,10.971128463745117,11.108363151550293,234162421.0,-0.030795090521959056,1.2744969754172464,-0.3428602685775237,53.573664221176756,42.92404047860057,-0.10128559744590859,0.02843211249051869,1.7553685621113821,4.265319124387712,46.734301122416944,0.44084644317626953,-0.4977633447424381,0.008592700958251598,-0.7597702691831039,0.7769556710996071,-0.375588784112427,0.3927741860289302,-0.7176536695632922,55.053790729674326,1.799304383760692,0.3841814850706781,3,-0.12789487838745117,0.462766170501709,2.5242888927459717,4.049322605133058,3.4174413681030273,3,0.2228427603500278,-1.2262241778659353,11.411974906921387,2.4238884443935933,11.2274169921875,-1.3830164996325467,11.471003532409668,0.2228427603500278 907,2008-03-28,10.911103248596193,11.29690647125244,10.817204475402832,11.144726753234863,175704123.0,-0.013510988574662042,-1.2765924705584086,4.8853701340140026,51.437090360843094,45.04840991550135,0.03230081093290771,0.11034035555840482,1.7838380546720511,4.354138450647694,46.33178797291917,0.4797019958496076,-0.4099316269629707,-0.09438285827636506,-0.7686259695790092,0.5798602530262791,-0.4315044139276871,0.242738697374957,-0.5430522403065492,11.979749040926778,-44.17276288501192,0.33712155565132235,3,0.021543979644773614,0.6122050285339338,2.6737277507781965,4.198761463165283,3.9058589935302717,4,0.24191921403505812,1.2744969754172464,11.060542106628418,-1.2262241778659353,11.411974906921387,2.4238884443935933,11.2274169921875,0.24191921403505812 908,2008-03-31,10.97062873840332,11.025921821594238,10.75991916656494,10.850330352783203,178522648.0,0.005455496887061928,1.3042048740190157,-0.514924154597264,59.118396058596765,47.91286028868041,-0.019297420290536493,-0.009935775298853144,1.6189645206908665,4.230526744362397,45.87190635095617,0.26600265502929865,-0.32790686253116696,0.003386783599854226,-0.5767027144108514,0.5834762816105599,-0.2866579654054995,0.29343153260520793,-0.5779184103136483,27.41406157912059,-34.1897943646649,0.2900447490053532,3,0.029141902923583984,0.5002508163452148,2.587489604949951,4.139235973358156,3.633631706237793,0,0.2534793208837143,-1.2765924705584086,10.911103248596193,1.2744969754172464,11.060542106628418,-1.2262241778659353,11.411974906921387,0.2534793208837143 909,2008-04-01,11.599272727966307,11.618948936462402,11.13003158569336,11.151700973510742,244637537.0,0.05730245773083009,1.0081868160923817,3.7205133896719422,58.84445589435779,50.19917432783072,-0.5240683251539178,-0.6551217913152367,0.902277843779407,3.535074743958015,44.636176692398436,0.648320198059082,-0.22861125616624278,0.6212088584899877,0.0017359612655880596,1.2406817557143874,0.311472409877787,0.9309453071021885,-1.1823962664726082,97.70948467845949,35.045300494535745,0.3097364486122,4,-0.5905361175537092,-0.1595263481140119,1.8945243358612078,3.5105919837951696,2.821674346923828,1,0.19917972288926533,1.3042048740190157,10.97062873840332,-1.2765924705584086,10.911103248596193,1.2744969754172464,11.060542106628418,0.19917972288926533 910,2008-04-02,11.599023818969727,11.84908676147461,11.46677017211914,11.703632354736328,240859429.0,-2.1459017510605527e-05,-1.0715263818770895,-0.23372461448969117,58.744538058566526,52.796797773469535,-0.46957332670650054,-0.6466361831325678,0.8130995129586438,3.4614172678098214,42.899680805026264,0.38231658935546875,-0.13956345806007064,0.5946834564208991,-0.08362278706723991,1.2729896999090382,0.25553033467682873,0.9338365781649696,-1.1340644584772797,77.04091237440626,14.358562046345199,0.33915312174406986,4,-0.4752182960510254,-0.49252843856811523,1.715196132659912,3.47622060775757,2.921797752380371,2,0.23317581035017776,1.0081868160923817,11.599272727966307,1.3042048740190157,10.97062873840332,-1.2765924705584086,10.911103248596193,0.23317581035017776 911,2008-04-03,11.335512161254885,11.5389986038208,11.16141414642334,11.500144958496096,272152284.0,-0.022718434053379477,2.1161535071150186,1.5737988877746376,53.94028083496006,54.67052787441279,-0.12939576801979946,-0.38848723951395847,0.9950448428690972,3.652259443473719,41.278795164157025,0.4376096725463867,-0.02202872825139046,0.3219314098358179,-0.3696748970337662,1.013537716705402,-0.02387174359897415,0.66773456327061,-0.7875051567035083,52.847054703062646,-6.598688711189183,0.34580315343479184,4,-0.031009197235109198,-0.22901678085327326,1.3963284492492658,3.2079753875732404,2.940976142883301,3,0.3031287853943574,-1.0715263818770895,11.599023818969727,1.0081868160923817,11.599272727966307,1.3042048740190157,10.97062873840332,0.3031287853943574 912,2008-04-04,11.733270645141602,11.901142120361328,11.36241054534912,11.38258457183838,236772166.0,0.03508959085644725,-1.7554197386038388,-2.1301106412558544,60.07902333119644,55.66629293434943,-0.4253024993388852,-0.749359388437874,0.5473492923711412,3.198956280560072,39.09282116449432,0.5656299591064435,0.06059030483676864,0.6718816280364983,-0.0804252677794981,1.4241885238524947,0.2957281801284992,1.0480350759444974,-1.1071988551748309,85.2902121657047,25.87968865080576,0.3761534479079982,4,-0.4027400016784668,-0.6267752647399902,0.9207987785339355,2.748074531555176,2.835620880126953,4,0.2339256386902102,2.1161535071150186,11.335512161254885,-1.0715263818770895,11.599023818969727,1.0081868160923817,11.599272727966307,0.2339256386902102 913,2008-04-07,11.875986099243164,12.090681076049805,11.794042587280273,11.881216049194336,238631108.0,0.012163313914578255,-2.5080865269663684,-0.014913480600781646,68.70527057927505,57.524288151704546,-0.5638217640622116,-0.8504040239951607,0.3345535293465449,3.0128410715503495,36.58348748137843,0.3574104309082031,0.18283339435525292,0.7604624748229973,-0.06306258499505013,1.5839875346410448,0.3486999449139727,1.172225004732022,-1.1479086828448288,77.65106014609148,12.810083159885124,0.4117625299090239,4,-0.450685977935791,-0.6985068321228027,0.7252812385559082,2.6053590774536133,2.6445865631103516,0,0.24764058481600304,-1.7554197386038388,11.733270645141602,2.1161535071150186,11.335512161254885,-1.0715263818770895,11.599023818969727,0.24764058481600304 914,2008-04-08,11.65157699584961,11.80923557281494,11.507118225097654,11.781839370727539,182561731.0,-0.018896039580903135,2.2651666632310823,24.907002188183807,60.091593894531634,58.28159035927823,-0.30499128391614505,-0.5477798792748807,0.4913255209390357,3.204791144658774,33.85971076546498,0.3688678741455096,0.2972017374051177,0.4685688018798828,-0.2931028067758845,1.2302404105356501,0.08773299755199915,0.8494046062077665,-0.7872392134861279,52.74726064160048,-10.64637105313841,0.3808358043278838,4,-0.22627687454223633,-0.47409772872924805,0.9496903419494629,2.829768180847168,2.7021217346191406,1,0.2534149197008504,-2.5080865269663684,11.875986099243164,-1.7554197386038388,11.733270645141602,2.1161535071150186,11.335512161254885,0.2534149197008504 915,2008-04-09,11.56141471862793,11.755935668945312,11.39578628540039,11.684453964233398,242830791.0,-0.007738203785959241,1.7078630738122214,0.9445493813602753,61.6285020784103,59.176572343415295,-0.21389506438844919,-0.4320011764255245,0.5197750796995013,3.250314402610595,31.648864063404293,0.3601493835449219,0.2999192876992858,0.3480826854705814,-0.42358223194566236,1.1197476028868252,-0.037749773237539586,0.7339151441787024,-0.5744426068958166,43.04474413669032,-20.717213583597236,0.3858324587081218,4,-0.13611459732055664,-0.38393545150756836,0.9038002490997314,2.9199304580688477,2.9093456268310547,2,0.24733412180560244,2.2651666632310823,11.65157699584961,-2.5080865269663684,11.875986099243164,-1.7554197386038388,11.733270645141602,0.24733412180560244 916,2008-04-10,11.683208465576172,11.80226230621338,11.503132820129395,11.58059310913086,203656504.0,0.010534502040827842,-1.3230116350547823,-0.8340050846406647,62.53264441066105,60.40941168228395,-0.2660533679967845,-0.523968279648166,0.3407955251968957,3.0916410583829705,29.778239642657844,0.29912948608398615,0.32092377514888426,0.4338862895965576,-0.35563480100150713,1.2234073801946224,0.039125744297525245,0.82864683489559,-0.5858654574122895,44.049279313609695,-19.647082701394325,0.39476054529903226,4,-0.25790834426879883,-0.5057291984558105,0.5071616172790527,2.6602783203125,2.764388084411621,3,0.2428796091531511,1.7078630738122214,11.56141471862793,2.2651666632310823,11.65157699584961,-2.5080865269663684,11.875986099243164,0.2428796091531511 917,2008-04-11,11.39354419708252,11.63787841796875,11.332772254943848,11.558425903320312,167413162.0,-0.02479321235661669,-1.1304392702912376,-1.6067936802973977,48.76949041613894,59.25953327756642,0.11090474054678268,-0.21710954947051597,0.5705356215357149,3.3471511155494635,27.69202430347299,0.3504362106323242,0.3155599834489795,0.1262393951416012,-0.6589932649147592,0.9114720551979616,-0.2663769348865781,0.5188557251697805,-0.19686738213004418,8.018371134669225,-50.154994120468366,0.3926163300281801,4,0.2168121337890625,-0.2160649299621582,0.7706115245819092,2.9499425888061523,2.9905405044555664,4,0.2530331262324752,-1.3230116350547823,11.683208465576172,1.7078630738122214,11.56141471862793,2.2651666632310823,11.65157699584961,0.2530331262324752 918,2008-04-14,11.249335289001463,11.39354419708252,11.211726188659668,11.38632106781006,154280120.0,-0.012657071898486416,1.4013149608282742,0.8308124772255567,50.35954363629819,58.31676524889313,0.33392112895789516,-0.0484310339355698,0.6390380475166886,3.4544377011737897,25.71240779408529,0.18181800842285156,0.33284345497301615,-0.03508043289184748,-0.8019655844267426,0.7318047186430476,-0.41852300865929415,0.3483621428755992,0.8413457870483416,6.294311242486163,-48.431402540891,0.38344257576744734,4,0.3767123222351092,-0.07185602188110174,0.8419690132141131,3.0368666648864764,3.1616487503051776,0,0.2950891009100458,-1.1304392702912376,11.39354419708252,-1.3230116350547823,11.683208465576172,1.7078630738122214,11.56141471862793,0.2950891009100458 919,2008-04-15,11.129284858703613,11.450081825256348,11.051575660705566,11.410481452941895,183790319.0,-0.01067177990642909,1.2114822812142767,2.052742968532389,45.26254485384979,56.8187660039246,0.42498442728067154,0.1312536023103199,0.7192883139913366,3.539586900751745,23.30393613989298,0.39850616455078125,0.37232111858805794,-0.18871746063232386,-0.8554199909271869,0.4779850696625392,-0.5220687257797554,0.14463380451510766,0.9438171195983891,10.351749090391667,-38.95703698639919,0.3333512651474315,4,0.44184350967407227,0.04819440841674805,0.7338743209838867,3.095397472381592,2.569120407104492,1,0.30471749503273426,1.4013149608282742,11.249335289001463,-1.1304392702912376,11.39354419708252,-1.3230116350547823,11.683208465576172,0.30471749503273426 920,2008-04-16,11.333270072937012,11.414216995239258,10.983830451965332,11.068511962890623,306372069.0,0.01832869019197325,1.017506487816763,-0.9415409555851055,54.808122979914494,56.915192908919536,0.2004132821664495,-0.04384892254986994,0.49348878936404716,3.2925087619629814,21.25835427857587,0.4303865432739258,0.38233631957402814,-0.004495668411255593,-0.6467546715832757,0.6377633347607645,-0.32562516999726476,0.3166338331747536,0.6989708526611338,42.6962390525152,-5.642704487816616,0.32112950158601,4,0.20398569107055664,-0.1557908058166504,0.16650104522705078,2.7270283699035645,2.351933479309084,2,0.2665098985635481,1.2114822812142767,11.129284858703613,1.4013149608282742,11.249335289001463,-1.1304392702912376,11.39354419708252,0.2665098985635481 921,2008-04-17,11.196533203125,11.441365242004395,11.121315002441406,11.348214149475098,536122013.0,-0.01206508526947836,-1.1187147443283154,-0.5729038718531474,55.054693951999006,56.35693408900871,0.35242391974669474,0.13417388984788836,0.5972433024966222,3.3801557944478446,19.49747534764937,0.3200502395629883,0.34394210256535196,-0.16307568550109863,-0.749872298488663,0.4237209274864657,-0.4564739919948799,0.13032262099268266,0.7728030940551776,32.520971276677955,-19.57375377768927,0.29339830649378196,4,0.34072256088256836,-0.019053936004638672,0.3032379150390625,2.863765239715576,2.3681230545043945,3,0.2924322272737183,1.017506487816763,11.333270072937012,1.2114822812142767,11.129284858703613,1.4013149608282742,11.249335289001463,0.2924322272737183 922,2008-04-18,13.434892654418945,13.641368865966795,13.07025909423828,13.33028507232666,732158060.0,0.19991540333834856,1.2069316253333018,-0.6896553892196744,74.63156104641968,57.01541080758034,-1.8094607741852098,-1.9990196388587016,-1.6446816114809835,1.0987894804040685,17.479063978540523,2.444835662841795,0.3610319919481739,1.9434528827667243,0.889169580022287,2.9977361855111617,1.4163112313945057,2.470594534138943,-2.4510622024536133,92.23054649144439,35.48487814823711,0.5271416513722184,4,-1.1222929954528809,-1.482069492340088,-1.9351215362548828,0.6254057884216309,0.535243034362793,4,0.07537863692835334,-1.1187147443283154,11.196533203125,1.017506487816763,11.333270072937012,1.2114822812142767,11.129284858703613,0.07537863692835334 923,2008-04-21,13.394543647766113,13.5140962600708,13.207743644714355,13.43439483642578,298703433.0,-0.003003299519446556,2.0749953334322484,-0.3809588928698241,70.3363130746359,58.15371293870304,-1.7109791590571621,-1.9048370100664798,-1.6110419747969509,1.099715635324337,17.01439069075658,0.3063526153564453,0.4243899833852627,1.8069268703460697,0.4523187905910646,3.1615349501010748,1.129622830468568,2.4842309102235713,-2.3575624275207527,90.71226150861028,37.53106700369067,0.6773040398775022,4,-1.0819439888000488,-1.4417204856872559,-1.938483715057373,0.5655055046081543,0.7584075927734375,0,0.07387642907393888,1.2069316253333018,13.434892654418945,-1.1187147443283154,11.196533203125,1.017506487816763,11.333270072937012,0.07387642907393888 924,2008-04-22,13.823186874389648,13.968393325805664,13.388814926147461,13.389063835144045,318730218.0,0.0320013311312044,-1.6670528577039627,-10.893603273745864,72.96574936436132,59.413407081586485,-2.010623224314367,-2.244096660193655,-2.0509785350365632,0.6307313990716281,16.689758998043285,0.5795783996582031,0.44316670723766016,2.105781602859498,0.4357861288429916,3.775777076876004,1.2707838658512447,2.940779339867751,-2.73411790122986,95.13474979238168,43.11391669538935,0.8349977370082529,4,-1.3470749855041504,-1.7068514823913574,-2.4826316833496094,0.06886720657348455,0.6973857879638672,1,0.042522550715566876,2.0749953334322484,13.394543647766113,1.2069316253333018,13.434892654418945,-1.1187147443283154,11.196533203125,0.042522550715566876 925,2008-04-23,13.611231803894045,13.930535316467285,13.473249435424805,13.89641284942627,197597880.0,-0.01533329994173016,1.5877321273415113,-0.6569129480614471,73.75097765326987,60.65988855298746,-1.6509373185900795,-1.9593898101937715,-1.8566016889570474,0.7932706044998827,16.625176598686224,0.45728588104248047,0.41383913733944233,1.783863687515261,-0.0798427428052495,3.6475701178357713,0.8520104723550066,2.7157169026755152,-2.406989856628421,87.45515643245183,34.07076220494401,0.931853215160255,4,-1.1351199150085467,-1.4277729988098162,-2.282258033752443,0.20548009872436523,0.9790802001953107,2,0.006404524084963503,-1.6670528577039627,13.823186874389648,2.0749953334322484,13.394543647766113,1.2069316253333018,13.434892654418945,0.006404524084963503 926,2008-04-24,13.525303840637207,13.810484886169435,13.450085639953613,13.73078441619873,166023975.0,-0.006313018872564857,-1.0251871620499233,0.7205267628430256,70.00501008084478,63.01939073795478,-1.426210042347325,-1.7700939419877955,-1.7871478655032593,0.8268962880138151,16.258101400111443,0.3603992462158221,0.4478654280686172,1.5746976375579838,-0.39827068196238,3.5476659570783475,0.588213477797801,2.5611817973181665,-2.2104958382299813,50.66556093790161,1.2626326148210367,0.9864841597601822,4,-1.049191951751709,-1.3418450355529785,-2.201746940612793,0.1603989601135254,0.796015739440918,3,0.011822263920494347,1.5877321273415113,13.611231803894045,-1.6670528577039627,13.823186874389648,2.0749953334322484,13.394543647766113,0.011822263920494347 927,2008-04-25,13.550708770751953,13.7733736038208,13.517582893371582,13.674245834350586,167200368.0,0.0018783260187040796,-1.695529827946615,0.6012104222554325,69.19826776825387,65.11258230817208,-1.2442925019282942,-1.673403100020149,-1.8423439643347947,0.7503966057653937,15.677323013582667,0.25579071044921875,0.49181591112254885,1.4681222915649421,-0.564312334599947,3.5005569177298312,0.45190497848249755,2.4843396046473867,-2.12975735540879,45.088446700660356,-0.7106612937392498,1.0162173130824448,4,-1.074596881866455,-1.3672499656677246,-2.251809597015381,0.06164407730102539,0.5788297653198224,4,0.0010292809854748342,-1.0251871620499233,13.525303840637207,1.5877321273415113,13.611231803894045,-1.6670528577039627,13.823186874389648,0.0010292809854748342 928,2008-04-28,13.751456260681152,13.868268013000488,13.424680709838867,13.596038818359375,160945009.0,0.01481453799394572,1.2804144737325924,-1.2580632710092792,74.20337321935818,68.32822990433968,-1.1765117246912862,-1.7445817149180485,-2.069261188800816,0.5037644534487118,15.03105475917303,0.4435873031616211,0.5353029546588655,1.5298284053802487,-0.5619238777105693,3.6215806884710666,0.4839522638348388,2.5757045469256585,-2.2286071689194884,62.569849868033934,16.92054817844604,1.0458761415454092,4,-1.2753443717956543,-1.3873000144958496,-2.45255708694458,-0.37173128128051935,0.5006237030029297,0,0.015902274199558475,-1.695529827946615,13.550708770751953,-1.0251871620499233,13.525303840637207,1.5877321273415113,13.611231803894045,0.015902274199558475 929,2008-04-29,13.909612655639648,14.032402992248535,13.69890308380127,13.719326972961426,174491595.0,0.011501065193415538,-1.8857778272906944,1.2243521694576203,76.64783264444564,70.7548643115098,-1.0044298380983445,-1.8137716515300824,-2.250193423848952,0.2991313243757894,15.662867915485807,0.3334999084472656,0.6764970908280681,1.5724678039550781,-0.6269753991837401,3.7719110070938964,0.4727462023856681,2.672189405524488,-2.2889417945162247,79.7949918633865,32.419317532993695,1.0997216015694093,4,-1.3327536582946777,-1.5134515762329102,-2.5083470344543457,-0.5587792396545428,0.6931524276733398,1,0.01749427470945708,1.2804144737325924,13.751456260681152,-1.695529827946615,13.550708770751953,-1.0251871620499233,13.525303840637207,0.01749427470945708 930,2008-04-30,14.303635597229006,14.566900253295898,13.909612655639648,14.002763748168945,317304895.0,0.028327384187049942,-1.6983687619778443,1.5811586285702923,78.00671537292827,73.30508891383528,-1.0424175925309704,-2.1025833019874867,-2.646270403915805,-0.1452557936341563,16.956394763937407,0.65728759765625,0.850213503400095,1.8312601566314708,-0.5053987882829372,4.167919101545879,0.6629306841742668,2.9995896290886748,-2.538260808238075,76.95148383907893,27.950678161822843,1.1683294724572035,4,-0.48505592346191584,-1.6402258872985858,-2.9396054744720477,-0.9846825599670428,-0.1815681457519549,2,0.015166568223154098,-1.8857778272906944,13.909612655639648,1.2804144737325924,13.751456260681152,-1.695529827946615,13.550708770751953,0.015166568223154098 931,2008-05-01,14.771632194519045,14.817709922790527,14.370386123657227,14.40376091003418,265101957.0,0.032718716448614016,-1.0584552797361613,1.2226842944400231,84.77871973758832,74.4325509906318,-1.0615929971852633,-2.424247844097307,-3.110965380445611,-0.6680677797042858,17.949596118544598,0.5140743255615217,1.0864821225688779,2.1274507522583033,-0.35781779527350466,4.612719299790111,0.8848164784924002,3.3700850260242063,-2.7821353683837167,96.69226403559409,40.75151685146433,1.2426342737659037,5,-0.7589054107666033,-1.9828176498413104,-3.4076020717620867,-1.4526791572570819,-0.8769636154174822,3,-0.012274892039145668,-1.6983687619778443,14.303635597229006,-1.8857778272906944,13.909612655639648,1.2804144737325924,13.751456260681152,-0.012274892039145668 932,2008-05-02,14.477983474731445,15.00500774383545,14.42841911315918,14.906376838684082,281001329.0,-0.01987923310848183,-1.1860264992850003,-1.1645197165974004,82.24788561206519,75.75605905034617,-0.6754526891516122,-2.017887106715225,-2.8124291607415692,-0.4313433914263136,19.71347989809101,0.5765886306762695,1.291456165642927,1.6965663909912116,-0.87841681044838,4.271549592430803,0.4090747902714149,2.9840579917110084,-2.205665338930597,66.65093630834238,4.247239858824315,1.2874916007197958,5,-0.28107213973999023,-1.59552001953125,-3.2500057220458984,-1.1590304374694824,-0.6754684448242188,4,-0.010820836681209589,-1.0584552797361613,14.771632194519045,-1.6983687619778443,14.303635597229006,-1.8857778272906944,13.909612655639648,-0.010820836681209589 933,2008-05-05,14.816962242126465,14.919079780578613,14.623437881469727,14.915593147277832,252181709.0,0.023413396484851745,4.599057200137266,0.2302344374369717,85.28936879028997,77.12535009767157,-0.8844521597533621,-2.240088800587193,-3.146447225158015,-0.8272650510850799,21.89692140509565,0.44109630584716797,1.5411381806272075,1.8884963512420647,-0.8020809535501279,4.579073656034257,0.5432076988459684,3.233785003638161,-2.2167213533614643,85.6025701872878,15.928318311966393,1.3452886523960967,5,-0.6021180152893066,-1.9344987869262695,-3.588984489440918,-1.498009204864502,-1.2378606796264648,0,-0.046394375231669116,-1.1860264992850003,14.477983474731445,-1.0584552797361613,14.771632194519045,-1.6983687619778443,14.303635597229006,-0.046394375231669116 934,2008-05-06,14.604260444641113,14.744732856750488,14.520572662353516,14.719825744628904,185866070.0,-0.014355290511614771,1.710857894160184,1.1716946104310315,81.24973350257967,77.95854519203934,-0.6138571083960827,-1.8918326003819246,-2.914003283260829,-0.6656775162859407,23.65726760551864,0.2963895797729492,1.4995334712256874,1.5281603813171394,-1.191288276649269,4.247609039283548,0.16843605233393433,2.8878847103003444,-1.7154475332676586,63.415273309797534,-9.271995410436936,1.3597243289832044,5,-0.3894162178039551,-1.6098413467407227,-3.3689353466033936,-1.3892931938171404,-0.8321313858032227,1,-0.024114913746711486,4.599057200137266,14.816962242126465,-1.1860264992850003,14.477983474731445,-1.0584552797361613,14.771632194519045,-0.024114913746711486 935,2008-05-07,14.420947074890135,14.931283950805664,14.356937408447266,14.701644897460938,265511486.0,-0.012552047427930035,-1.8104841438174772,2.4289109499171175,80.5330326004836,79.1283254719992,-0.3392863508588224,-1.5634657520267439,-2.694805445633172,-0.535122950800563,25.409942957345056,0.5743465423583984,1.502003095545776,1.2018703937530493,-1.4827309308388887,3.8864717183449873,-0.14043026854291973,2.5441710560490183,-1.2781907836212412,9.876962876958189,-65.08656216838527,1.342300662295969,5,-0.20610284805297674,-1.4265279769897443,-3.1967055797576887,-1.3188066482543928,-0.186551094055174,2,0.012607910387483212,1.710857894160184,14.604260444641113,4.599057200137266,14.816962242126465,-1.1860264992850003,14.477983474731445,0.012607910387483212 936,2008-05-08,14.520821571350098,14.677485466003418,14.418704986572266,14.600275039672852,205684075.0,0.00692565446231086,1.2129875425612169,0.28305694570435347,67.28239069942228,78.91545024212901,-0.316365293655279,-1.5176648673785031,-2.7638565666040478,-0.6856033494937801,27.34473362042835,0.25878047943115234,1.4510676778928673,1.1598642349243171,-1.4825707055176807,3.802299175366313,-0.16135323529668,2.4810817051453142,-1.1545951057732164,25.288021060965253,-45.52952355355873,1.321217470220998,5,-0.30597734451293945,-1.526402473449707,-3.4056711196899414,-1.5961413383483887,-0.2540464401245117,3,-0.027460851158711108,-1.8104841438174772,14.420947074890135,1.710857894160184,14.604260444641113,4.599057200137266,14.816962242126465,-0.027460851158711108 937,2008-05-09,14.276488304138185,14.57038688659668,14.229166030883787,14.420947074890135,180068420.0,-0.01682640792818413,-1.854170821400909,1.818155629973669,63.18025121528659,77.69065890834328,0.046652573438432654,-1.1028165155595797,-2.492934997181923,-0.4921839953296363,28.933807212760556,0.3412208557128924,1.4082751105137916,0.7713837623596209,-1.729925815672443,3.272693340391685,-0.4792710266564111,2.022038551375653,-0.7136080851702769,6.739932411875135,-59.01804025016069,1.2506547890160322,5,0.075467109680174,-1.2820692062377947,-3.070989131927492,-1.5479474067688006,-0.09315109252929865,4,-0.026744652949839853,1.2129875425612169,14.520821571350098,-1.8104841438174772,14.420947074890135,1.710857894160184,14.604260444641113,-0.026744652949839853 938,2008-05-12,14.568891525268555,14.613972663879395,14.169638633728027,14.315093994140625,195285244.0,0.020481452784548715,1.583639247174687,-1.7568855792337172,61.61727335613816,76.020596765198,-0.13142407780117082,-1.1950462974542866,-2.751423585900474,-0.8260736518567828,30.362041576414562,0.4443340301513672,1.4127775543450891,0.8978091716766361,-1.4059993807068345,3.2016177240601067,-0.2540951045151001,2.0497134478683723,-0.8329560033165411,52.41979207230264,-9.22473204194327,1.1519042761917357,5,-0.11158132553100586,-1.574472427368164,-3.3503785133361816,-1.9958930015563965,-0.5618934631347674,0,-0.052603624238131697,-1.854170821400909,14.276488304138185,1.2129875425612169,14.520821571350098,-1.8104841438174772,14.420947074890135,-0.052603624238131697 939,2008-05-13,14.520572662353516,14.643860816955565,14.409738540649414,14.601021766662598,207314163.0,-0.00331657784885242,1.8185904464486,-0.3169814298490189,64.9276422349295,74.56736641653147,0.014162774864400873,-0.9271703689062853,-2.657682729299765,-0.8215818493127287,31.630910582824377,0.23412227630615057,1.42747298827544,0.6799259185791016,-1.3146268422629532,2.6744786794211564,-0.31735046184192583,1.677202299000129,-0.6323484737754903,46.0757810435952,-11.79561142227655,0.9972763804210276,5,0.06675052642822266,-1.526153564453125,-3.2191829681396484,-1.9787073135375977,-0.56787109375,1,-0.06483705028345077,1.583639247174687,14.568891525268555,-1.854170821400909,14.276488304138185,1.2129875425612169,14.520821571350098,-0.06483705028345077 940,2008-05-14,14.35369873046875,14.72455883026123,14.327547073364258,14.607498168945312,175688063.0,-0.011492241784472279,-1.5939770447266428,3.154782649928281,63.246794956843644,72.17493032978206,0.21108256122419355,-0.5506430194461593,-2.4364168963940322,-0.7015489830780552,32.78073502259598,0.39701175689697266,1.401650072219283,0.36203055381774973,-1.254774515824371,1.9788356234598705,-0.44637198100330977,1.1704330886388092,-0.33146051525983466,33.16875073039617,-24.556037633162617,0.8084025348210604,5,0.23362445831298828,-1.3592796325683594,-3.052309036254883,-1.811833381652832,-0.7439613342285156,2,-0.04051705992660659,1.8185904464486,14.520572662353516,1.583639247174687,14.568891525268555,-1.854170821400909,14.276488304138185,-0.04051705992660659 941,2008-05-15,14.470760345458984,14.519328117370605,14.336512565612793,14.420947074890135,174359100.0,0.008155501741286209,1.4881527967966148,-0.1962702158359957,64.29347777774484,70.17999612596869,0.05236028689038896,-0.43197836825420666,-2.4990940046301056,-0.8701459919377665,34.05608333915748,0.1828155517578125,1.3541487654074604,0.3153808116912842,-0.6357957588672338,1.2665573822498022,-0.1602074735879757,0.7909690969705441,-0.33058978681488504,54.26396689328998,-4.850241980478785,0.4755882852792594,5,0.07970094680786133,-1.4763412475585938,-3.169370651245117,-1.9288949966430664,-0.8914089202880859,3,-0.016333928486224725,-1.5939770447266428,14.35369873046875,1.8185904464486,14.520572662353516,1.583639247174687,14.568891525268555,-0.016333928486224725 942,2008-05-16,14.447596549987793,14.562416076660154,14.404009819030762,14.481470108032227,171604815.0,-0.0016007310547755393,-1.6172681935285342,-0.6800107211915596,61.446483679152955,67.5307866691757,0.07907609925391945,-0.34683784100828596,-2.4086495202392992,-0.9019593074358845,34.888848965410375,0.15840625762939275,1.259562242566819,0.24158182144165075,-0.6543165641323938,1.1374802070156953,-0.20636737134537242,0.6895310142286739,-0.20364552912073108,50.08970983508514,-8.232647731169813,0.4479491927870224,5,0.10286474227905273,-1.4531774520874023,-3.146206855773926,-2.179704189300537,-0.9407234191894531,4,-0.012515674710085967,1.4881527967966148,14.470760345458984,-1.5939770447266428,14.35369873046875,1.8185904464486,14.520572662353516,-0.012515674710085967 943,2008-05-19,14.384084701538086,14.66702365875244,14.28445816040039,14.409738540649414,225020282.0,-0.004396014813257021,-2.4019895518843764,0.7573411413609618,58.05226266768263,64.95328990974268,0.08350868363809383,-0.2164905644975228,-2.2777297015438585,-0.8959586760116629,35.63607478646033,0.382565498352049,1.075626554055411,0.12859292030334402,-0.6840408915165508,0.9412267321232388,-0.2777239856066043,0.5349098262132923,0.6209230422973633,22.637216428049815,-31.60708204095506,0.4063169059099478,5,0.16637659072875977,-1.3896656036376953,-2.9901669025421143,-2.11619234085083,-0.6605234146118164,0,-0.013956222734682111,-1.6172681935285342,14.447596549987793,1.4881527967966148,14.470760345458984,-1.5939770447266428,14.35369873046875,-0.013956222734682111 944,2008-05-20,14.41098403930664,14.50762176513672,14.269265174865724,14.312105178833008,133040807.0,0.001870076430075418,-1.5829871230442198,-3.854349442379182,52.081138575804005,61.79196835144494,0.029401818155587733,-0.20774703346350165,-2.2196767065361094,-0.9848173361470067,35.933686500011596,0.2383565902709961,0.9156929948331918,0.1261023998260491,-0.6628729739501562,0.9150777736022544,-0.26838528706205445,0.5205900867141526,0.5796127128601078,31.126913973314075,-19.40877496153996,0.3944876868881029,5,0.03611469268798828,-1.41656494140625,-3.009220600128174,-2.1430916786193848,-1.2398529052734357,1,-0.02803319857068487,-2.4019895518843764,14.384084701538086,-1.6172681935285342,14.447596549987793,1.4881527967966148,14.470760345458984,-0.02803319857068487 945,2008-05-21,13.698405265808105,14.480972290039062,13.646100997924805,14.408991813659668,259693761.0,-0.04944691990185701,-1.048273619140986,-7.18643544684709,30.995830890319695,57.76012837265578,0.7025949420557502,0.5393501765276145,-1.4497273442832093,-0.33495385024899704,35.64202498992577,0.8348712921142578,0.6746576346477884,-0.5908350467681878,-1.3649641863127933,0.18329409277641773,-0.9778996165404905,-0.20377047699588502,1.2633382232666026,5.123235078443562,-37.939198163518235,0.38706456977230286,5,0.4869246482849121,-0.7039861679077148,-2.324101448059082,-1.4305129051208496,-0.545954704284668,2,0.0185639348421196,-1.5829871230442198,14.41098403930664,-2.4019895518843764,14.384084701538086,-1.6172681935285342,14.447596549987793,0.0185639348421196 946,2008-05-22,13.685203552246096,13.803510665893555,13.455814361572266,13.747221946716307,203813089.0,-0.000963740910408184,2.982870595432523,0.08727774914642288,34.41382294729851,54.563858565101555,0.6535240075559763,0.5956865499205346,-1.3783985699864605,-0.3858927428776209,35.22507780176418,0.34769630432128906,0.4622816647288168,-0.6120317459106435,-1.355642243992051,0.1315787521707641,-0.9838369949513481,-0.2402264968699388,1.1976013873596187,18.938856497210903,-20.26652684058887,0.37180524904070406,5,0.4049830436706525,-0.6220421791076678,-2.3278360366821307,-1.8153195381164569,-0.5738487243652362,3,-0.005514434309855432,-1.048273619140986,13.698405265808105,-1.5829871230442198,14.41098403930664,-2.4019895518843764,14.384084701538086,-0.005514434309855432 947,2008-05-23,13.564656257629395,13.7733736038208,13.395042419433596,13.62293815612793,177924414.0,-0.008808586160701681,1.1067979468877938,0.9397518106749627,23.066178449299997,50.28040357545286,0.7403331724939335,0.7560978616287528,-1.2021988549793008,-0.326443767522715,34.73686158672492,0.37833118438720525,0.25243591628676043,-0.7332764148712165,-1.473959483531715,0.007406653789281847,-1.1036179492014657,-0.36293488054096734,1.2039894357336447,13.334617913596631,-19.175578224950037,0.37034153433024963,5,0.4951443672180176,0.4729771614074707,-2.2072887420654297,-1.6947722434997559,-0.24632644653320135,4,0.0010833424203609,2.982870595432523,13.685203552246096,-1.048273619140986,13.698405265808105,-1.5829871230442198,14.41098403930664,0.0010833424203609 948,2008-05-27,13.970135688781738,14.01247787475586,13.545477867126465,13.573124885559082,155199554.0,0.029892348427501325,-1.0649790417394092,-6.8119058138203,37.405970178653824,47.222440013644444,0.2693090596233212,0.38771995138449356,-1.5420797713647687,-0.7887824813247732,34.29314080989451,0.46700000762939453,0.16894183022265707,-0.3387309551239017,-1.0513728225437013,0.3739109122958979,-0.6950518888338006,0.0175899785859972,0.6611496771883569,51.69009038044804,22.135388501799564,0.3563209337098994,5,0.08966493606567383,0.13624000549316406,-1.8374242782592773,-2.017312526702881,-0.8433380126953125,1,-0.03316092043081631,1.1067979468877938,13.564656257629395,2.982870595432523,13.685203552246096,-1.048273619140986,13.698405265808105,-0.03316092043081631 949,2008-05-28,14.15295124053955,14.233898162841795,13.975117683410645,14.145479202270508,162623276.0,0.013086168655084496,2.0558749500262268,0.01882074293291312,44.67641812397989,45.15906480999292,0.0322543346881794,0.23617843230346125,-1.6413269682819305,-1.0280271704773192,33.79052113239748,0.2637624740600568,0.11673968289017722,-0.16808233261108363,-0.8600319399507885,0.5238672747286213,-0.5140571362809361,0.17789247105876882,0.3547098307768941,69.7935328626128,36.19032696149814,0.3459748036698523,5,-0.1219182014465332,0.0439600944519043,-2.02023983001709,-2.2001280784606934,-0.7780828475952148,2,-0.03033925195639353,-1.0649790417394092,13.970135688781738,1.1067979468877938,13.564656257629395,2.982870595432523,13.685203552246096,-0.03033925195639353 950,2008-05-29,14.520572662353516,14.592304229736328,14.276488304138185,14.316089630126953,194526410.0,0.025974894957664585,-1.2265200056477197,27.36643267389917,49.995530952009965,43.570404051577945,-0.3455443741747608,-0.12053730894698944,-1.934873911788845,-1.4392464159597136,32.92028041721882,0.43935298919677734,0.05670909965974502,0.18869223594665563,-0.5088874602746483,0.8862719321679595,-0.16009761216399632,0.5374820840573076,-1.12553024291992,94.00869828423953,56.90183823400318,0.3487898481106517,5,-0.48953962326049805,-0.32054758071899414,-2.224349021911621,-2.4042372703552246,-0.9735994338989258,3,-0.0929330791352957,2.0558749500262268,14.15295124053955,-1.0649790417394092,13.970135688781738,1.1067979468877938,13.564656257629395,-0.0929330791352957 951,2008-05-30,14.590312004089355,14.692927360534668,14.478232383728027,14.532279014587402,129491554.0,0.004802795547908856,-1.5847206594870147,0.2838034475039176,56.011450451404976,42.96651147071706,-0.4431431471938332,-0.21561172673313322,-1.9224521098955663,-1.5495385654691578,31.822702010070834,0.21469497680664062,-0.01211905925940826,0.2674975872039802,-0.4104550919347041,0.9454502663426645,-0.07147875236536194,0.6064739267733223,-1.171324348449705,92.09364765737571,49.032804524861774,0.33897633956934203,5,-0.5463271141052246,-0.390286922454834,-2.260526657104492,-2.4739766120910645,-0.7788305282592773,4,-0.09854905379425172,-1.2265200056477197,14.520572662353516,2.0558749500262268,14.15295124053955,-1.0649790417394092,13.970135688781738,-0.09854905379425172 952,2008-06-02,14.321319580078125,14.542739868164062,14.228418350219727,14.508119583129885,147518872.0,-0.01843637229524886,1.455247729795365,-3.2188588707027193,45.21471637206346,41.54011743787048,-0.2167392894417457,0.04326000862937285,-1.573974809369254,-1.3160874788995685,30.266634133170832,0.3618936538696289,-0.07351015370405811,0.006338357925415039,-0.6676742666945366,0.6803509825453666,-0.33066795438456076,0.34334467023539084,-0.8513743362426744,67.61445426649867,24.67426750528702,0.33700631230997546,6,-0.27733469009399414,-0.12129449844360352,-1.9915342330932617,-2.204984188079834,-0.8331270217895508,0,-0.08448695983856158,-1.5847206594870147,14.590312004089355,-1.2265200056477197,14.520572662353516,2.0558749500262268,14.15295124053955,-0.08448695983856158 953,2008-06-03,14.129538536071776,14.458307266235352,13.96291446685791,14.35867977142334,172857493.0,-0.013391297005419078,1.3127785470363262,1.2266661220988981,42.83890456262247,40.513202547516975,-0.07248540526062719,0.19067650771748568,-1.324985964912555,-1.1698820358878947,28.405298697109764,0.4953927993774414,-0.15835662539563167,-0.1510715007781993,-0.7862951769283768,0.4841521753719782,-0.46868333885328894,0.16654033729689033,-0.6106740075683561,22.82481181594648,-18.90418240891167,0.3176118380750888,6,-0.08555364608764471,0.07048654556274592,-1.7997531890869123,-2.0132031440734846,-0.6657543182373029,1,-0.057412258928670634,1.455247729795365,14.321319580078125,-1.5847206594870147,14.590312004089355,-1.2265200056477197,14.520572662353516,-0.057412258928670634 954,2008-06-04,14.252079963684082,14.396039962768555,14.06104564666748,14.080472946166992,135032244.0,0.00867271265083902,-2.1834243378571268,-0.7489137311047421,48.10831673121108,42.414589863171564,-0.24578470163686816,0.04258093390864204,-1.3798634253971098,-1.3351761398084854,26.703139571549205,0.3349943161010742,-0.2298261896295326,-0.010921049118042703,-0.6276238501966418,0.6057817519605564,-0.31927244965734225,0.29743035142125684,-0.6862529218994133,39.61101226168361,-3.0685736463800737,0.3083514005392992,6,-0.20809507369995117,-0.05205488204956055,-1.8319458961486816,-2.135744571685791,-0.956913948059082,2,-0.07895565352320522,1.3127785470363262,14.129538536071776,1.455247729795365,14.321319580078125,-1.5847206594870147,14.590312004089355,-0.07895565352320522 955,2008-06-05,14.602765083312988,14.646102905273438,14.35145664215088,14.373126029968262,157255230.0,0.02460589054527418,-1.158756000251554,1.3381681977070516,52.260696895092046,44.397575857370846,-0.5081310793041158,-0.3096609030094353,-1.6633642652387657,-1.723636342237091,24.89055698948928,0.39402294158935547,-0.27810590559109016,0.33067317008972097,-0.3010114470460046,0.9623577872254465,0.014830861521858196,0.6465154786575837,-0.9918540287783202,87.6492212668229,44.51680045076718,0.3158423085678631,6,-0.5587801933288574,-0.4027400016784668,-2.116255044937134,-2.4544248580932617,-1.6109609603881836,3,-0.08408658794160884,-2.1834243378571268,14.252079963684082,1.3127785470363262,14.129538536071776,1.455247729795365,14.321319580078125,-0.08408658794160884 956,2008-06-06,14.12206745147705,14.463786125183105,14.12206745147705,14.439626693725586,190089843.0,-0.03291826096588002,-1.1521570040692524,-1.382862529797254,45.180334683370155,46.85470432782309,0.04587703870443782,0.14717720654883237,-1.108353444898274,-1.2900845446328155,22.78663696727668,0.4806976318359375,-0.32057238072852634,-0.13008675575256312,-0.7538379827540123,0.493664471248886,-0.4419623692532877,0.18178885774816145,-0.4678757447023827,23.29562031059152,-18.173666437190352,0.3118756135007245,6,-0.002864837646484375,0.0779576301574707,-0.8810727596282959,-1.7064785957336426,-1.2679977416992188,4,-0.04072308994405138,-1.158756000251554,14.602765083312988,-2.1834243378571268,14.252079963684082,1.3127785470363262,14.129538536071776,-0.04072308994405138 957,2008-06-09,13.894668579101562,14.196786880493164,13.584083557128904,14.148468017578125,212324874.0,-0.016102378292471964,2.4967942088934953,0.7992191840473295,43.089254847715566,47.48618040216328,0.36320609127577796,0.3631218842508126,-0.8029340037039798,-1.1052018213146741,21.08386390146205,0.6127033233642596,-0.2413486506164766,-0.3383946418762207,-0.9820643967819649,0.3052751130295235,-0.6602295193290928,-0.01655976442334861,0.7982587814331055,29.244761172692847,-14.003269932593312,0.3218348774528717,6,0.2438368797302246,0.305356502532959,-0.4938979148864746,-1.3536748886108398,-0.5546703338623047,0,-0.00598698002747633,-1.1521570040692524,14.12206745147705,-1.158756000251554,14.602765083312988,-2.1834243378571268,14.252079963684082,-0.00598698002747633 958,2008-06-10,13.802515029907227,13.918331146240234,13.618454933166506,13.687694549560547,146844353.0,-0.006632295593789195,-1.367758015692554,-0.45240636084891483,41.56364953813526,47.14031722595833,0.47950752111052,0.41625836502151614,-0.6341410809122188,-1.0479020941646304,19.448328838726095,0.2998762130737287,-0.17554667979745986,-0.39222936630249094,-1.042929479426995,0.2584707468220131,-0.717579422864743,-0.06687930974023892,0.8682354545593256,20.567560577869546,-23.213466928674347,0.32535005656225213,6,0.33599042892456055,0.36064815521240234,-0.26282763481140137,-1.167872428894043,-0.5163154602050781,1,-0.022772840380001713,2.4967942088934953,13.894668579101562,-1.1521570040692524,14.12206745147705,-1.158756000251554,14.602765083312988,-0.022772840380001713 959,2008-06-11,13.5791015625,13.881468772888185,13.560670852661133,13.854071617126465,153087667.0,-0.016186431742558183,-1.0575082803482907,-2.3947823053539095,48.086283453210555,46.92817861498062,0.6849945512365423,0.596084301928256,-0.3553703613912056,-0.8549664981418115,17.725627144471563,0.32079792022705256,-0.07170153514861433,-0.5685692787170407,-1.2552445907720866,0.11810603333800529,-0.9119069347445627,-0.22523162268951857,1.0699155834197995,1.6980067793750955,-45.03256648198408,0.34333765602752264,6,0.5476975440979004,0.5840616226196289,-0.030447721481323242,-0.9444589614868164,-1.5910358428955078,2,-0.008492266158755868,-1.367758015692554,13.802515029907227,2.4967942088934953,13.894668579101562,-1.1521570040692524,14.12206745147705,-0.008492266158755868 960,2008-06-12,13.77212905883789,13.897907257080078,13.62094497680664,13.667770385742188,220487355.0,0.014215041801510342,-1.7974646964763905,-0.3795274115847631,51.31829389501548,46.40671677538178,0.4186622969286411,0.3765595097865173,-0.4896482383147962,-1.0774440848961184,16.13028425357172,0.3188056945800781,-0.02712326518329533,-0.34646329879760707,-1.045546480339942,0.3526198827447278,-0.6960048895687745,0.0030782919735603542,0.8333542353515622,23.414309624756463,-25.7233378536287,0.3495415907711671,6,0.33125782012939453,0.3910341262817383,-0.1674973964691162,-1.137486457824707,-2.0958938598632812,3,-0.0346324842858492,-1.0575082803482907,13.5791015625,-1.367758015692554,13.802515029907227,2.4967942088934953,13.894668579101562,-0.0346324842858492 961,2008-06-13,14.234395980834961,14.338754653930664,13.98109531402588,13.984830856323242,248303226.0,0.033565392832302976,-1.7829490728029869,2.3914171875571153,59.20322653440837,47.960995682309004,-0.11108213412424917,-0.10996092691633308,-0.87808760096123,-1.5604487725449285,14.346862563435646,0.5666255950927734,-0.005875881425467355,0.12762184143066335,-0.5541717577971674,0.8094154406584941,-0.21327495818325204,0.46851864104457874,0.32929481569335906,86.58773349021915,31.561300949023234,0.3408967996139151,6,-0.13100910186767578,-0.17459535598754883,-0.6297643184661865,-1.5997533798217773,-2.351186752319336,4,-0.08729501831922959,-1.7974646964763905,13.77212905883789,-1.0575082803482907,13.5791015625,-1.367758015692554,13.802515029907227,-0.08729501831922959 962,2008-06-16,14.266775131225586,14.423437118530273,14.109614372253418,14.109614372253418,142243171.0,0.0022747119325765564,-2.993652720046118,0.6297384671822934,54.54200311377546,49.261339965770446,-0.16987639463742177,-0.16504319585351013,-0.8475636857213793,-1.5993785419266509,12.4624448658652,0.31382274627685547,-0.028773592870257048,0.1690420627593987,-0.49836572930382594,0.8364498548226234,-0.1646618332722145,0.5027459587910119,0.2567948675480469,81.84189698853513,25.303153837670024,0.33370389603161266,6,-0.16338825225830078,-0.20697450637817383,-0.6621434688568115,-1.6321325302124023,-2.0819473266601562,0,-0.0990206552254248,-1.7829490728029869,14.234395980834961,-1.7974646964763905,13.77212905883789,-1.0575082803482907,13.5791015625,-0.0990206552254248 963,2008-06-17,14.183337211608887,14.397784233093262,14.156437873840332,14.354944229125975,139035192.0,-0.005848407846148707,-1.1414397833767003,-1.0919202645711226,50.47985893695477,49.524844655297514,-0.08717162300157177,-0.10268037278184394,-0.7054961809907212,-1.5333311213792573,10.850221654668985,0.2413463592529297,-0.08237580477092266,0.09564151763916051,-0.5595600741800411,0.7508431094583621,-0.23195927827043938,0.4232423135487604,0.30171682132024635,72.17092086006481,16.59380998633398,0.32760079590960034,6,-0.07995033264160156,-0.12353658676147461,-0.5101499557495117,-1.5486946105957031,-2.3372392654418945,1,-0.05945984035966978,-2.993652720046118,14.266775131225586,-1.7829490728029869,14.234395980834961,-1.7974646964763905,13.77212905883789,-0.05945984035966978 964,2008-06-18,14.006998062133787,14.171630859375,13.926798820495605,14.060049057006836,135754943.0,-0.01243283910155979,-1.2940514167761306,0.3091423395186389,41.3680690910956,48.31455267707569,0.05671037095602216,0.04410250642633606,-0.4641332247185197,-1.3723671381781504,9.022442728879149,0.25653839111328125,-0.08888331732309673,-0.06049833297729634,-0.6984159762671176,0.5774193103125249,-0.37945715462220697,0.2584604886676143,0.44108064358462507,48.106774540864976,-2.5012239360634396,0.31895882164491024,6,0.0052304267883318545,0.05280256271362482,-0.28113341331481756,-1.3723554611206037,-1.7534275054931623,2,-0.05145988378339461,-1.1414397833767003,14.183337211608887,-2.993652720046118,14.266775131225586,-1.7829490728029869,14.234395980834961,-0.05145988378339461 965,2008-06-19,13.952701568603516,14.041868209838867,13.718828201293945,13.831905364990234,228176066.0,-0.003876383311357423,1.1598673723139705,-2.276982814409933,39.227408644136794,47.653116450494196,0.010167284413524769,0.12482700306905059,-0.34119655997359644,-1.329773724605218,8.991680669220717,0.3230400085449219,-0.07446140867713602,-0.12750964164733958,-0.7442371901566727,0.4892179068619935,-0.435873415902007,0.18085413260732786,0.4598808229926057,33.19193975388314,-11.665738928828041,0.3083637742546668,6,0.0393524169921875,0.10709905624389648,-0.16183042526245117,-1.318058967590332,-2.0692434310913086,3,-0.14080684226916051,-1.2940514167761306,14.006998062133787,-1.1414397833767003,14.183337211608887,-2.993652720046118,14.266775131225586,-0.14080684226916051 966,2008-06-20,13.609737396240234,13.872502326965332,13.561917304992676,13.872502326965332,240221045.0,-0.02458048505351984,1.3639762057714433,-2.1752747426261605,38.27081313358058,47.11773403781253,0.3048757377973015,0.48680637146469863,0.06391134438981005,-0.9984543892742934,9.519327511595506,0.39078426361083984,-0.09706295748041427,-0.46670050621032644,-1.0944292325565605,0.16102822013590767,-0.7805648693834435,-0.15283614303720938,0.7687685337984878,5.550666449701063,-34.923612172533325,0.3138643631731167,6,0.38231658935546875,0.4342474937438965,0.18113374710083008,-0.9750947952270508,-1.5770883560180664,4,-0.14206756096556028,1.1598673723139705,13.952701568603516,-1.2940514167761306,14.006998062133787,-1.1414397833767003,14.183337211608887,-0.14206756096556028 967,2008-06-23,13.579351425170898,13.77711009979248,13.499898910522461,13.583086967468262,145981130.0,-0.0022326640246365104,-2.4088811488146544,0.014216289392405155,40.42149137123501,46.99082757482362,0.3194207579687358,0.5463619782147315,0.16670740278729568,-0.9791133728786896,10.260478022722808,0.27721118927001953,-0.16681286124567407,-0.49782123565673864,-1.1230571317626978,0.12741466044922056,-0.8104391837097182,-0.18520328760375904,0.7664411017727204,8.848848806320971,-32.45933090676276,0.3126179480529792,6,0.38231658935546875,0.4646334648132324,0.19308876991271973,-0.9447088241577148,-1.5569143295288086,0,-0.12490597993592523,1.3639762057714433,13.609737396240234,1.1598673723139705,13.952701568603516,-1.2940514167761306,14.006998062133787,-0.12490597993592523 968,2008-06-24,13.50687313079834,13.728293418884276,13.327545166015625,13.577608108520508,187604562.0,-0.005337389990379915,1.1539490646648718,18.935665049782997,36.79612247642955,45.73636524407018,0.3861609885851909,0.6138254444665616,0.31689551491642476,-0.9245885517842183,10.646006487953601,0.40074825286865057,-0.17948599668314458,-0.5471364021301266,-1.2214662727014716,0.12719346844121837,-0.8843013374157991,-0.2099714668444541,0.7881657791600087,21.245232112513108,-19.439979978580055,0.33716493528567243,6,0.3686180114746094,0.5033631324768066,0.2655670642852783,-0.8722305297851562,-1.7073507308959943,1,-0.0978794509602956,-2.4088811488146544,13.579351425170898,1.3639762057714433,13.609737396240234,1.1598673723139705,13.952701568603516,-0.0978794509602956 969,2008-06-25,13.72356128692627,13.892926216125488,13.540994644165039,13.573373794555664,165506041.0,0.01604280680136383,-2.2746076747993453,-2.1232422375321893,33.64532005722201,43.77270148431535,0.21469710464297442,0.38295328855685185,0.18590749625266412,-1.1389043144805306,10.450205034945839,0.38605308532714844,-0.16111181703478827,-0.3089787483215325,-0.997242998875489,0.37928550223242397,-0.6531108735985107,0.035153376955445736,0.4940781235166618,55.439359591574075,19.839898843950706,0.3441321252769785,6,0.1519298553466797,0.28667497634887695,0.04887890815734863,-1.088918685913086,-2.07073974609375,2,-0.1368058408095456,1.1539490646648718,13.50687313079834,-2.4088811488146544,13.579351425170898,1.3639762057714433,13.609737396240234,-0.1368058408095456 970,2008-06-26,13.171131134033205,13.57237720489502,13.157183647155762,13.551705360412598,227228528.0,-0.04025413967578051,-1.0329246738935025,-2.533994145399809,32.77076890486377,40.83576174769928,0.7519901641325468,0.8739088825745593,0.8128093919109691,-0.5791493767035387,9.856704619271813,0.5663776397705078,-0.14187323073847935,-0.7939368247985819,-1.5426777049095701,-0.04519594468759358,-1.1683072648540769,-0.41956638474308683,0.9753007368555426,1.8957020384146177,-33.80355293032833,0.3743704400554945,6,0.6191792488098127,0.7539243698120099,0.5496277809143049,-0.5364885330200213,-1.6393547058105504,3,-0.06966452372656684,-2.2746076747993453,13.72356128692627,1.1539490646648718,13.50687313079834,-2.4088811488146544,13.579351425170898,-0.06966452372656684 971,2008-06-27,13.152450561523438,13.200521469116213,12.82916259765625,13.142738342285154,218716743.0,-0.001418296752167203,6.016433024613297,-0.025519907983997208,35.45207667253864,38.714658809784076,0.6716925996592327,0.8214620798513081,0.9116881957315499,-0.5576999860410083,9.256557186859583,0.3713588714599627,-0.1365926173202805,-0.7407243251800537,-1.5124559315435384,0.03100728118343099,-1.126590128361796,-0.35485852199831136,0.8950564869920115,30.3909588797933,-5.871739199650083,0.38586580318174263,6,0.46102285385131836,0.6085944175720215,0.4374239444732666,-0.5178079605102539,-1.2009973526000977,4,-0.09648334491547739,-1.0329246738935025,13.171131134033205,-2.2746076747993453,13.72356128692627,1.1539490646648718,13.50687313079834,-0.09648334491547739 972,2008-06-30,13.11135482788086,13.399773597717285,13.027668952941895,13.262041091918945,151176531.0,-0.0031245685699667902,-1.339853916547729,-15.5151217596201,36.176152607199896,37.12535810647798,0.594135802719169,0.8087263269939502,0.9619980830859962,-0.512022047223077,9.0851897132321,0.3721046447753906,-0.16038448583132947,-0.7213218212127686,-1.5400101089243083,0.09736646649877123,-1.1306659650685376,-0.31197767735699955,0.7899508865314857,26.527719629167763,-11.236153963166679,0.40934414385576967,6,0.3890419006347656,0.6496901512145996,0.4653191566467285,-0.4767122268676758,-0.998257637023924,0,-0.08227264091464137,6.016433024613297,13.152450561523438,-1.0329246738935025,13.171131134033205,-2.2746076747993453,13.72356128692627,-0.08227264091464137 973,2008-07-01,13.318329811096193,13.367894172668455,12.876734733581545,12.940994262695312,199139637.0,0.01578593409547646,1.0616842370733919,-2.504113767831613,44.749798489371145,37.50110581739749,0.2811184512866145,0.5669282695500595,0.7681330649528118,-0.7144532735608529,9.629149104806963,0.4911594390869105,-0.2549736979695787,-0.47378640174865616,-1.3107247625696363,0.363151959072324,-0.8922555821591462,-0.05531722133816608,0.4543187293054203,45.98457824153241,3.5074814407688635,0.4184691804104898,7,0.11718559265136541,0.4427151679992658,0.7303872108459455,-0.6836872100830096,-1.3850584030151385,1,-0.0973014434868874,-1.339853916547729,13.11135482788086,6.016433024613297,13.152450561523438,-1.0329246738935025,13.171131134033205,-0.0973014434868874 974,2008-07-02,13.126797676086426,13.459052085876465,13.102389335632324,13.362663269042967,169553154.0,-0.01438109265398968,-1.5056899075745953,-0.6250818242705243,36.99950778343857,37.25356127731991,0.37399322792976797,0.7060332766348907,0.9570012774626555,-0.5241138635237945,10.116100452626913,0.3566627502441406,-0.34191711725917706,-0.6090544223785397,-1.4668338979087618,0.24872505315168247,-1.0379441601436508,-0.1801646846134286,0.5326325511857437,40.046989864201606,-4.641427189193479,0.4288897377651108,7,0.23424673080444336,0.6342473030090332,0.9562904834747314,-0.4921550750732422,-0.797760009765625,2,-0.1011118864581898,1.0616842370733919,13.318329811096193,-1.339853916547729,13.11135482788086,6.016433024613297,13.152450561523438,-0.1011118864581898 975,2008-07-03,13.374868392944336,13.430410385131836,13.13825511932373,13.22243881225586,96379907.0,0.018898037661525757,1.2173831221002194,-0.6462561104304946,31.048920229175877,36.451128732386046,0.0394898788020317,0.3807776237850309,0.7159273080364432,-0.7737245486559949,10.131154807435047,0.30361270904541016,-0.40818761064810083,-0.29958887100219656,-1.0671367552326565,0.4679590132282634,-0.6833628131174265,0.08418507111303342,0.1849297187739225,86.63516465880478,45.29501569177512,0.3837739421152298,7,-0.013823986053466797,0.38617658615112305,0.7391037940979004,-0.7402257919311523,-0.9006252288818359,3,-0.12875243340863451,-1.5056899075745953,13.126797676086426,1.0616842370733919,13.318329811096193,-1.339853916547729,13.11135482788086,-0.12875243340863451 976,2008-07-07,13.54697322845459,13.673747062683105,13.339998245239258,13.50687313079834,170845981.0,0.012867777869204566,1.2731234898282626,0.26307293817335486,35.050714519147945,35.85437574882082,-0.15919543380528012,0.17220829778011115,0.5557334898580422,-0.9451633132483259,10.46843017096208,0.33374881744384766,-0.4291665911214899,-0.0987293243408196,-0.8382493629068151,0.6407907142251759,-0.46848934362381733,0.27103069494217813,-0.7178106307983398,84.0938678613137,45.89917154737786,0.3697600192829982,7,-0.1859288215637207,0.21407175064086914,0.5685558319091797,-0.9123306274414062,-1.0286455154418945,0,-0.14875623995470355,1.2173831221002194,13.374868392944336,-1.5056899075745953,13.126797676086426,1.0616842370733919,13.318329811096193,-0.14875623995470355 977,2008-07-08,13.811481475830078,13.827919960021973,13.44958782196045,13.598777770996096,198035514.0,0.01952526537956878,2.0811230631820123,5.304318873668144,42.817295566319174,36.523394981030776,-0.4328299452793356,-0.10419372809751337,0.3056364460011025,-1.214034410760247,10.672434309703336,0.37833213806152344,-0.4355561092918556,0.16993827819824148,-0.5646048350365902,0.9044813914330732,-0.19733327841917436,0.5372098348156573,-0.9654271888732904,98.27178937025637,61.71559802082534,0.3672715566174163,7,-0.450437068939209,-0.07384872436523438,0.31052350997924805,-1.109715461730957,-1.357412338256836,1,-0.1346726106219499,1.2731234898282626,13.54697322845459,1.2173831221002194,13.374868392944336,-1.5056899075745953,13.126797676086426,-0.1346726106219499 978,2008-07-09,13.488192558288574,13.840124130249025,13.467768669128418,13.71758270263672,166782808.0,-0.023407258526701558,-1.7557602385615856,-1.0784492189601853,40.51717015080646,37.28693388031794,-0.125686847617267,0.20484189648919937,0.6334053676506706,-0.8960900263135372,10.876447314210314,0.37235546112060725,-0.4211798494223711,-0.1376345157623291,-0.8711256754975363,0.5958566439728781,-0.5043800956299336,0.22911106410527537,-0.6028636444091795,52.29565224135846,16.489995749836204,0.36674557986760375,7,-0.1535491943359375,0.24944019317626953,0.633812427520752,-0.7864265441894531,-0.8981332778930664,2,-0.10194808247948939,2.0811230631820123,13.811481475830078,1.2731234898282626,13.54697322845459,1.2173831221002194,13.374868392944336,-0.10194808247948939 979,2008-07-10,13.463784217834473,13.686201095581055,13.218454360961914,13.574121475219727,173917451.0,-0.001809607947738101,1.7967212647364894,0.48100260671092576,40.96475233509304,38.19737648367675,-0.15869115810667545,0.2320661391861929,0.6570038197620569,-0.8761844464596962,11.167986191006399,0.4677467346191406,-0.41583227965660186,-0.156276988983155,-0.8931200124738936,0.5805660345075836,-0.5246985007285243,0.2121445227622143,-0.521167590972901,46.380320749820186,9.820875668322941,0.3684215117453689,7,-0.12914085388183594,0.2738485336303711,0.6582207679748535,-0.7620182037353516,-0.757659912109375,3,-0.11367627295497362,-1.7557602385615856,13.488192558288574,2.0811230631820123,13.811481475830078,1.2731234898282626,13.54697322845459,-0.11367627295497362 980,2008-07-11,13.295166015625,13.4371337890625,12.937257766723633,13.362414360046387,200002860.0,-0.01252383427135717,3.613802907404066,0.6094799346569055,43.78628179083605,39.12339927459868,0.03282340378094517,0.3827427503615084,0.8101335967417462,-0.7048670513399387,11.710024512037375,0.5265264511108398,-0.39767855437570887,-0.3010470390319817,-1.0479721550461338,0.4458780769821704,-0.6745095970390587,0.07241551897509524,0.5449581146240252,39.64133158132669,-0.8057946243952614,0.3734625580070763,7,0.06326341629028498,0.44246673583984375,0.8268389701843262,-0.4127025604248047,-0.8841848373413068,4,-0.07266764086802435,1.7967212647364894,13.463784217834473,-1.7557602385615856,13.488192558288574,2.0811230631820123,13.811481475830078,-0.07266764086802435 981,2008-07-14,12.991804122924805,13.451082229614258,12.838129997253418,13.424680709838867,177655409.0,-0.022817458040288674,1.5241010697623274,6.43698503864426,39.52395203471567,39.495376988767106,0.34754973688498403,0.6200288699067507,1.0790753973603309,-0.40056248465901767,12.638051634047937,0.6129522323608398,-0.39670425922801655,-0.5422793388366696,-1.2722169490986115,0.18765827142527236,-0.9072481439676405,-0.1773105337056986,0.8302626800537123,15.336828890599943,-27.90487572442353,0.3649688051309711,7,0.347322940826416,0.654670238494873,1.1302008628845215,-0.10934066772460938,-0.7750949859619141,0,-0.0398374970839529,3.613802907404066,13.295166015625,1.7967212647364894,13.463784217834473,-1.7557602385615856,13.488192558288574,-0.0398374970839529 982,2008-07-15,12.854069709777832,13.13825511932373,12.480718612670898,12.85880184173584,243750224.0,-0.010601638682647074,1.333184437699021,0.010931826994254292,38.62512571097743,38.814857791167796,0.4972403626568802,0.6814380601835985,1.1895461890350312,-0.2602349469210612,13.6574962715022,0.657536506652832,-0.35418251436153625,-0.6093784809112552,-1.3137463775542635,0.09498941573175301,-0.9615624292327585,-0.257194532589752,0.9286396209716816,27.464291727466573,-17.79313175740777,0.35218394832150396,7,0.3063516616821289,0.5980081558227539,1.305544137954712,0.02839374542236328,-0.7743473052978516,1,-0.026119509567444243,1.5241010697623274,12.991804122924805,3.613802907404066,13.295166015625,1.7967212647364894,13.463784217834473,-0.026119509567444243 983,2008-07-16,13.339998245239258,13.362414360046387,12.717331886291506,12.803010940551758,190398997.0,0.037803477531461516,1.217465848853099,-113.47682386134623,43.8898518931516,39.58045158113591,0.016437288112859605,0.1360653469078983,0.6705104765666299,-0.7426829670836668,14.507740589080875,0.645082473754881,-0.3092265975709285,-0.08128299713134801,-0.6999531824791667,0.5373871882164707,-0.3906180898052565,0.22805209554256045,0.3645916424255393,71.2809721211354,26.183285386960975,0.30933509267390896,7,-0.17957687377929688,0.11207962036132812,0.8292670249938965,-0.4575347900390625,-1.2221689224243182,2,-0.0664114860721352,1.333184437699021,12.854069709777832,1.5241010697623274,12.991804122924805,3.613802907404066,13.295166015625,-0.0664114860721352 984,2008-07-17,13.286199569702148,13.376112937927244,13.0635347366333,13.304133415222168,352813493.0,-0.00403288475366248,2.861543264784431,-0.033397149920436464,52.17923876732435,41.9282647520413,0.1064157386977076,0.14028744792828718,0.6967512952808406,-0.6771866549084535,15.896318383547815,0.31257820129394354,-0.2625278658461241,-0.09904174804687571,-0.6548306389861622,0.4567471428924108,-0.37693619351651897,0.17885269742276755,0.34495804146301445,83.00815724815725,31.105411188918538,0.2778944454696436,7,-0.1257781982421875,0.1658782958984375,0.8646347522735596,-0.4037361145019531,-1.0672492980957031,3,-0.05239574233809641,1.217465848853099,13.339998245239258,1.333184437699021,12.854069709777832,1.5241010697623274,12.991804122924805,-0.05239574233809641 985,2008-07-18,11.988065719604492,12.427916526794435,11.910107612609865,12.412225723266602,453389067.0,-0.0977054306077052,1.2733770176062795,23.651369316671097,35.14648332001609,41.93890572991553,1.3266561854220402,1.3530611944861803,1.9575843184411283,0.6340635737410452,17.472579853847563,1.3760919570922834,-0.2896941793865935,-1.2989438056945808,-2.0808954731236486,-0.5169921382655129,-1.6899196394091156,-0.907967971980046,1.5740655516510156,5.059013051504722,-47.517357434792665,0.39097583371453404,7,0.887050151824953,1.1787066459655762,2.1569154262542725,0.8943977355957031,0.042092323303222656,4,0.059897785257077674,2.861543264784431,13.286199569702148,1.217465848853099,13.339998245239258,1.333184437699021,12.854069709777832,0.059897785257077674 986,2008-07-21,11.67623519897461,12.05705738067627,11.599023818969727,11.977107048034668,236944811.0,-0.026011746008360315,-1.0120315619036846,0.7093357376046623,32.87567008554247,40.8342806764959,1.5033044596895095,1.594354913360668,2.22450170585509,0.9538823848089439,18.915854536882257,0.45803356170654297,-0.2897343252939599,-1.5140992164611813,-2.5611903312568227,-0.46700810166553985,-2.037644773859002,-0.9905536590633606,1.7537341795892463,4.344823181978449,-49.39801879320866,0.5235455573978206,7,1.0433387756347656,1.3349952697753906,2.4570398330688477,1.3181838989257812,0.1334991455078125,0,0.06292661690932788,1.2733770176062795,11.988065719604492,2.861543264784431,13.286199569702148,1.217465848853099,13.339998245239258,0.06292661690932788 987,2008-07-22,11.883209228515625,11.961416244506836,11.596532821655273,11.624428749084473,188363396.0,0.017726092872743182,-1.319869760165892,-0.8601020010333231,32.87565480862871,39.98522341625393,1.1108588439534035,1.321551484246287,1.9819703844818797,0.7551751491245025,20.308084866848436,0.3648834228515625,-0.29378753184037976,-1.2223180770874027,-2.4029776755726537,-0.04165847860215166,-1.8126478763300273,-0.6319882778447781,1.3636655940888183,16.109216114467937,-37.019848473769116,0.5903297992426253,7,0.7581577301025391,1.1267757415771484,2.1983845233917236,1.1112098693847656,-0.21245384216308594,1,0.028064801522384997,-1.0120315619036846,11.67623519897461,1.2733770176062795,11.988065719604492,2.861543264784431,13.286199569702148,0.028064801522384997 988,2008-07-23,12.18482780456543,12.384329795837402,11.907865524291992,11.995288848876953,196497772.0,0.02538191243204091,-1.6151651722387106,0.7324314264550342,39.04782919648946,39.772231956409094,0.6760042049588382,0.965301802344495,1.6381397645029487,0.4653354647759649,21.03402031651442,0.5011205673217773,-0.317496609605179,-0.8545972347259525,-2.0875240113267477,0.3783295418748427,-1.47106062302635,-0.2381338464255549,0.8640059779251139,33.05807800002683,-20.828311453692102,0.6164633883003979,7,0.33897972106933594,0.8123307228088379,1.896765947341919,0.8095912933349609,-0.3845577239990252,2,-0.008625924122298123,-1.319869760165892,11.883209228515625,-1.0120315619036846,11.67623519897461,1.2733770176062795,11.988065719604492,-0.008625924122298123 989,2008-07-24,11.846097946166992,12.375364303588867,11.846097946166992,12.371129989624025,142166886.0,-0.02779931434661076,-1.016129735385152,-2.770048202227979,32.59215548467553,38.52844014461347,0.8505812712224827,1.218645597004997,1.9314088872102495,0.819625350531723,22.271415008122748,0.529266357421875,-0.39975051716920973,-1.0994539260864258,-2.3972462855421828,0.1983384333693312,-1.7483501058143052,-0.4505577463585464,1.028459721023319,30.018043770769488,-18.91099152294037,0.6488961797278786,7,0.6777095794677734,1.0379838943481445,2.2354958057403564,1.1483211517333984,-0.3070993423461914,3,0.02293847120653525,-1.6151651722387106,12.18482780456543,-1.319869760165892,11.883209228515625,-1.0120315619036846,11.67623519897461,0.02293847120653525 990,2008-07-25,12.253570556640625,12.28221321105957,11.992548942565918,12.116832733154295,127817302.0,0.03439720086102094,1.985873540167512,-0.26043710129764697,36.02151989460619,38.13928101793464,0.3127046665566624,0.7788385227093713,1.487652775139587,0.4351794546400072,22.815502792188173,0.4361152648925781,-0.44877836746494637,-0.6461032867431644,-1.974823688712556,0.6826171152262273,-1.3104634877278603,0.01825691424153142,0.46762412908548256,83.40191147185753,37.31320500999359,0.6643602009846956,7,0.23275232315063477,0.5656299591064453,1.7824440002441406,0.7408485412597656,-0.6657543182373047,4,-0.0028253222090779406,-1.016129735385152,11.846097946166992,-1.6151651722387106,12.18482780456543,-1.319869760165892,11.883209228515625,-0.0028253222090779406 991,2008-07-28,11.883458137512207,12.25631046295166,11.83389377593994,12.25631046295166,126873778.0,-0.030204454890729093,1.2658659109278698,-2.726768029013774,29.627864316559496,37.13958530744376,0.5688893389995329,1.1056963157051776,1.8126590437134489,0.8251673440829492,22.900438536461838,0.4224166870117205,-0.5157216604430488,-0.9527660846710209,-2.3500865474374706,0.44455437809542886,-1.6514263160542448,-0.2541058532877969,0.7027771245254009,36.421225932583994,-2.939990457417565,0.6986602313832246,7,0.6028647422790527,0.8612713813781738,2.1424691677093506,1.1109609603881836,-0.31656455993652166,0,0.012344883425172704,1.985873540167512,12.253570556640625,-1.016129735385152,11.846097946166992,-1.6151651722387106,12.18482780456543,0.012344883425172704 992,2008-07-29,12.032649040222168,12.136011123657227,11.905376434326172,11.937753677368164,112532223.0,0.01255450231604005,-1.8892565932917178,-0.2545119243715534,34.03278459395253,36.04435560753275,0.32511584312128505,0.9186474299657341,1.6199123632715295,0.7028865408414724,23.524849997000803,0.25255298614501953,-0.5868433273367533,-0.7496398925781254,-2.1850017338805383,0.6857219487242876,-1.4673208132293318,-0.03195897192691888,0.4348219289695603,36.10869512486723,-1.5496302150025016,0.7176809206512065,7,0.4536738395690918,0.7120804786682129,1.985370397567749,0.9617700576782227,-0.8181838989257812,1,-0.01852582045687512,1.2658659109278698,11.883458137512207,1.985873540167512,12.253570556640625,-1.016129735385152,11.846097946166992,-0.01852582045687512 993,2008-07-30,12.02243709564209,12.105127334594727,11.77610969543457,12.09217643737793,140151360.0,-0.000848686315535474,5.88025367196147,-0.7349077935782121,34.13911668799135,34.03989759871798,0.14391089660777112,0.8714775998580517,1.5875993306073397,0.7399639134477738,23.984621897782716,0.32901763916015625,-0.6264306534753032,-0.6950572013854988,-2.145452448293156,0.7553380455221586,-1.4202548248393274,0.030140422068329897,0.3405212958452637,41.10563304072162,4.3626016351582635,0.7251976234538291,7,-0.010212421417236328,0.722292423248291,1.9803893566131592,0.9719820022583008,-0.9576597213745117,2,-0.02925211473279643,-1.8892565932917178,12.032649040222168,1.2658659109278698,11.883458137512207,1.985873540167512,12.253570556640625,-0.02925211473279643 994,2008-07-31,11.799522399902346,11.97735595703125,11.741988182067873,11.819697380065918,115033564.0,-0.01854155642207911,-2.4806541008229797,0.2892912330602669,33.73597855877361,33.88317484746881,0.14948276045646836,1.0433509034471609,1.7636548092236684,0.996566932441409,24.733307672609296,0.280448913574217,-0.6633991221502846,-0.8516081333160379,-2.3440015083710026,0.6407852417389268,-1.5978048208435212,-0.10541144578855466,0.47146492320515776,10.650046692923013,-24.663639456935172,0.7461966875274825,7,0.19090890884399236,0.9452071189880353,2.1433413028717023,1.194896697998045,-1.3399772644042987,3,6.336533282613743e-05,5.88025367196147,12.02243709564209,-1.8892565932917178,12.032649040222168,1.2658659109278698,11.883458137512207,6.336533282613743e-05 995,2008-08-01,11.65282154083252,11.786321640014648,11.519323348999025,11.768637657165527,120766974.0,-0.012432779403939276,2.532095276544183,5.740581422831988,34.9259570612152,34.11098451143245,0.2722592209448109,1.111407977941541,1.8837976971000927,1.1660176832607565,25.628143233496314,0.2801990509033203,-0.7667994083747427,-0.9122066497802734,-2.427318771370242,0.6029054718096951,-1.6697627105752577,-0.15465058898528916,0.5372312421007166,18.11404694954735,-18.911692731736032,0.757556060794984,8,0.29900503158569336,1.0269021987915057,2.2900421619415283,1.341597557067871,-1.2254066467285156,4,-0.009767843488624028,-2.4806541008229797,11.799522399902346,5.88025367196147,12.02243709564209,-1.8892565932917178,12.032649040222168,-0.009767843488624028 996,2008-08-04,11.531776428222654,11.781091690063475,11.504379272460938,11.659297943115234,99852875.0,-0.01038762261875481,-2.0355282154290184,1.101068822977239,35.05769361334339,34.35343326751186,0.414217276902626,1.131764893506828,1.97675631169834,1.3092045729755242,27.24497632534886,0.2767124176025373,-0.9145420814839049,-0.9324919223785422,-2.4406643793366793,0.575680534579595,-1.6865781508576099,-0.17840569389947447,0.5643742339597928,4.3375196658983715,-32.49740072875426,0.7540862284790681,8,0.41257810592651545,1.140475273132326,2.3259065151214617,1.4626426696777362,-1.2164402008056623,0,0.004859599085143218,2.532095276544183,11.65282154083252,-2.4806541008229797,11.799522399902346,5.88025367196147,12.02243709564209,0.004859599085143218 997,2008-08-05,11.95145320892334,11.957181930541992,11.61471462249756,11.646098136901855,143917423.0,0.03639307294178695,1.1619556775696602,-2.3945376768673574,34.07051229452149,33.80039805618209,0.005854602828348376,0.5961600562534599,1.5371768252710751,0.9132092955380635,29.144356186757282,0.4254055023193377,-0.8832901170006462,-0.4198137283325192,-1.802357963217446,0.9627305065524077,-1.1110858457749835,0.27145838910994513,0.050014030903666296,74.41953867890084,40.20923916754667,0.6912721174424634,8,-0.0115814208984375,0.7207984924316406,1.7358059883117676,1.0429658889770508,-1.1481962203979492,1,-0.03217680934905309,-2.0355282154290184,11.531776428222654,2.532095276544183,11.65282154083252,-2.4806541008229797,11.799522399902346,-0.03217680934905309 998,2008-08-06,12.113097190856935,12.198527336120605,11.768637657165527,11.914590835571287,135538133.0,0.013525048302319265,1.3277124982894795,0.6500837008257765,36.867049922392994,34.27538632703958,-0.18666412959221113,0.343844367974107,1.3440262902174442,0.7784514199280448,30.919197175910305,0.4298896789550781,-0.8049681397587474,-0.18941497802734197,-1.4711793933856203,1.0923494373309364,-0.8302971857064811,0.4514672296517972,-0.6087179183959979,87.69280651547629,57.19081685407902,0.6408822076791396,8,-0.21980094909668146,0.5591545104980451,1.5176236629486066,0.9500641822814924,-1.2124547958374023,2,-0.07418681080498912,1.1619556775696602,11.95145320892334,-2.0355282154290184,11.531776428222654,2.532095276544183,11.65282154083252,-0.07418681080498912 999,2008-08-07,11.933271408081055,12.054816246032715,11.865774154663086,12.00500202178955,111367875.0,-0.01484556591452224,1.2063856903546801,-0.3613517240053935,49.18167321734484,35.73762558512165,0.0076299862844741995,0.42491446781428976,1.483712738359328,0.9915688388654189,32.24111552847888,0.24732303619384943,-0.7423581805232455,-0.29271512031555247,-1.4602165074891769,0.8747862668580719,-0.8764658139023638,0.29103557327125884,-0.41500917434692397,61.78683743046464,26.907084907736717,0.5837506935868122,8,-0.05292654037475586,0.7389802932739258,1.665008783340454,1.983813762664795,-1.1272754669189453,3,-0.07277920731990928,1.3277124982894795,12.113097190856935,1.1619556775696602,11.95145320892334,-2.0355282154290184,11.531776428222654,-0.07277920731990928 1000,2008-08-08,12.3290376663208,12.347469329833984,11.847841262817385,11.958925247192385,150132633.0,0.033164942345293325,1.4553210933930012,-5.159755367945199,59.51084744001192,39.05795704328303,-0.4205285585537215,-0.04947969685702347,1.0397270474658225,0.6240621653262792,32.77786181159218,0.4996280670165998,-0.7218134133826446,0.15135755538940465,-0.904487043896884,1.2072021546756933,-0.37656474425373965,0.679279855032549,-0.7971701305389409,97.81379659835936,56.631394801352236,0.527922299643144,8,-0.40311336517333984,0.3432140350341797,1.2320070266723633,1.5880475044250488,-1.2971372604370135,4,-0.15163328894108596,1.2063856903546801,11.933271408081055,1.3277124982894795,12.113097190856935,1.1619556775696602,11.95145320892334,-0.15163328894108596 1001,2008-08-11,12.4742431640625,12.674492835998535,12.24858856201172,12.265774726867676,170207597.0,0.011777520814812314,-2.507683486688931,0.563257071150841,58.76874952954618,41.80639759168233,-0.5287186249877927,-0.24817152973936452,0.8447469859992154,0.5110949556446052,32.86386143798791,0.42590427398681463,-0.6332756827395283,0.32244110107421875,-0.6730323810882162,1.3179145832366537,-0.1752956400069987,0.8201778421554362,-0.9097515565185557,81.10456797611353,35.2324483981465,0.49773674108121707,8,-0.38480710983276367,0.19800853729248047,1.086801528930664,1.4428420066833496,-2.1506881713867205,0,-0.16408436512246916,1.4553210933930012,12.3290376663208,1.2063856903546801,11.933271408081055,1.3277124982894795,12.113097190856935,-0.16408436512246916 1002,2008-08-12,12.518327713012695,12.605999946594238,12.403509140014648,12.503134727478027,110641162.0,0.0035340459834227733,1.1254698613064522,0.07287906859717742,55.357288394002275,44.163972225683544,-0.5550321417052864,-0.3359215707231229,0.7590456524971998,0.4992159261572766,32.33504443270533,0.20249080657958984,-0.5853711473906884,0.3833127498626716,-0.572844083231999,1.3394695829573422,-0.09476566668466369,0.8613911664100069,-0.8872360317614749,82.76047577637921,33.81060347215572,0.4780784165473354,8,-0.428891658782959,0.15392398834228516,1.0427169799804688,1.3987574577331543,-1.5823183059692383,1,-0.17598129207831104,-2.507683486688931,12.4742431640625,1.4553210933930012,12.3290376663208,1.2063856903546801,11.933271408081055,-0.17598129207831104 1003,2008-08-13,12.454069137573242,12.54149055480957,12.30089282989502,12.493172645568848,145563571.0,-0.005133159708916812,2.5449965924978746,-2.573786956248823,60.71084626411383,47.16117974849912,-0.4728309514737141,-0.35988937570783897,0.7862653273447169,0.5848917607483557,32.500863763512996,0.24059772491455078,-0.46814409713264915,0.36335062980651855,-0.425143980115525,1.1518452397285621,-0.030896675154503228,0.7575979347675403,-0.7603733870371823,73.33535608272655,21.082320222750653,0.39424730496102217,8,-0.36463308334350586,0.21818256378173828,1.0952694416046143,1.4630160331726074,-1.2672500610351562,2,-0.1325520302490888,1.1254698613064522,12.518327713012695,-2.507683486688931,12.4742431640625,1.4553210933930012,12.3290376663208,-0.1325520302490888 1004,2008-08-14,12.590059280395508,12.642861366271973,12.360918045043945,12.396037101745605,117181585.0,0.01091933418066482,-1.133830391523546,-4.96175889569056,56.55507516059128,49.56441509287424,-0.5418745686565796,-0.5804675262107892,0.6101023585027789,0.47521646788352534,32.62064781060837,0.28194332122802734,-0.3824687509549314,0.5341477870941169,-0.07267716547804781,1.1409727396662817,0.23073531080803455,0.8375602633801993,-0.8375157047316986,89.78607694677129,39.75995072366924,0.30341247628608214,8,-0.5006232261657715,0.005230903625488281,0.9460787773132324,1.3270258903503418,-1.8767156600952148,3,-0.13418657114717758,2.5449965924978746,12.454069137573242,1.1254698613064522,12.518327713012695,-2.507683486688931,12.4742431640625,-0.13418657114717758 1005,2008-08-15,12.706124305725098,12.718827247619627,12.59030818939209,12.627419471740724,142359606.0,0.009218783068823067,1.468891982998731,0.405648645593192,67.7867604486093,53.20097807457046,-0.5507313213065057,-0.6745644271468976,0.4430795570238075,0.38346149485320247,31.02962969855142,0.12876796722411932,-0.28905978502729823,0.6143098831176754,-0.05714050778114732,1.2857602740164982,0.27858468766826405,0.9500350785670868,-0.8982637744412045,97.29861827975562,43.669875560576045,0.3357251954494111,8,-0.5393533706665039,-0.2283935546875,0.8300137519836426,1.210960865020752,-2.014449119567871,4,-0.14954429209439046,-1.133830391523546,12.590059280395508,2.5449965924978746,12.454069137573242,1.1254698613064522,12.518327713012695,-0.14954429209439046 1006,2008-08-18,12.410981178283693,12.702387809753418,12.341490745544435,12.698403358459473,133855851.0,-0.023228414923378238,1.4435203719248282,-3.651899961225341,57.69426809901483,55.82583983062527,-0.13159629132582218,-0.3389307858478272,0.6982813727602917,0.7070566119466459,29.233008360324593,0.3646335601806623,-0.17633447747639153,0.2824294567108172,-0.3735046661751724,0.9383635795968068,-0.045537604732178494,0.6103965181538129,-0.530243309692942,26.341058242591288,-28.28507894808355,0.32796706144299487,8,-0.16724872589111506,0.06674957275390447,1.1370499134063703,1.5061039924621564,-1.5738515853881854,0,-0.11111778775500636,1.468891982998731,12.706124305725098,-1.133830391523546,12.590059280395508,2.5449965924978746,12.454069137573242,-0.11111778775500636 1007,2008-08-19,12.21670913696289,12.410482406616213,12.120320320129395,12.214964866638185,122316761.0,-0.015653237929385666,-2.037815818244466,-0.006068669869661789,53.67578517040489,57.69347708040437,0.11651168533554213,-0.12479079933194015,0.8568620078646099,0.93132592316611,27.50409505460966,0.29066085815429865,-0.05918855472529572,0.07148241996765137,-0.575079850568077,0.7180446905033797,-0.2517987153002128,0.39476355523551554,-0.26892411804982963,16.10487905924349,-38.56958875686465,0.32328113526786456,8,0.06662511825561523,0.22353696823120117,1.2760915756225586,1.700376033782959,-1.2677478790283203,1,-0.15496432984224706,1.4435203719248282,12.410981178283693,1.468891982998731,12.706124305725098,-1.133830391523546,12.590059280395508,-0.15496432984224706 1008,2008-08-20,12.07972240447998,12.37088108062744,12.01919937133789,12.32181453704834,159881036.0,-0.011213063268277645,1.067346504014004,-138.79278294163944,55.47979619949884,58.393268522865924,0.2774423676646709,0.004129695337308448,0.9588004957001388,1.0968674402412155,26.861033674387976,0.351681709289549,0.07173235084061247,-0.06024904251098562,-0.7071645364710388,0.5866664514490676,-0.38370678949101134,0.2632087044690401,-0.07025400727039433,8.650746374450856,-49.4612810712373,0.32345774698002644,8,0.2036118507385254,0.36052370071411133,1.226527214050293,1.6631407737731934,-1.3439626693725586,2,-0.09468040399772404,-2.037815818244466,12.21670913696289,1.4435203719248282,12.410981178283693,1.468891982998731,12.706124305725098,-0.09468040399772404 1009,2008-08-21,12.11782932281494,12.201765060424805,11.937006950378418,12.027915954589846,141090868.0,0.0031546187121673785,1.0541014476132693,-0.37140144651212625,59.49743434718037,58.39177817921798,0.2997947363597344,-0.013255623403308547,0.8925679052922941,1.0777891381076987,26.16401158703181,0.2647581100463867,0.18434297222782625,-0.03572869300842463,-0.667902904452383,0.5964455184355337,-0.3518157987304029,0.28035841271355366,0.6009979248046875,23.128380405904693,-38.38898248209277,0.31608710572197884,8,0.2100877761840838,0.32241678237915217,1.1884202957153338,1.6250338554382342,-2.6283979415893537,3,-0.07682978704147836,1.067346504014004,12.07972240447998,-2.037815818244466,12.21670913696289,1.4435203719248282,12.410981178283693,-0.07682978704147836 1010,2008-08-22,12.218950271606445,12.325799942016602,12.191304206848145,12.241615295410154,92232419.0,0.008344807151320355,-2.4505040125269133,-0.25207624017563535,64.15017344200692,58.989714169491386,0.20273547166596728,-0.12343162605844249,0.7576936230604812,0.996481975538682,25.29602552355264,0.20797061920166193,0.2797239402284699,0.06712327003478968,-0.5640867325974366,0.698333272667016,-0.24848173128132345,0.3827282713509028,0.4842405700683585,36.8369966108453,-30.59492919734094,0.3156050013161133,8,0.10896682739257812,-0.10734701156616211,1.0872993469238281,1.487051010131836,-2.2433414459228516,4,-0.12321898508784157,1.0541014476132693,12.11782932281494,1.067346504014004,12.07972240447998,-2.037815818244466,12.21670913696289,-0.12321898508784157 1011,2008-08-25,12.030158042907715,12.378602027893065,11.992548942565918,12.107369422912598,80874004.0,-0.015450773143535268,-4.065330280165648,3.406631322056987,51.79097533155439,58.59345716255273,0.35974014167813095,0.08107105845588869,0.8949402909520661,1.2083988561599845,24.317268984400158,0.38605308532714666,0.3192830272745084,-0.1290039539337151,-0.7504164816228585,0.49240857375542824,-0.4397102177782859,0.18170230991085567,0.6577091209411616,19.673901002064483,-44.9378164514557,0.3107062638445714,8,0.2977590560913086,0.08144521713256836,0.990786075592041,1.3905377388000488,-1.775594711303711,0,-0.1112606211802496,-2.4505040125269133,12.218950271606445,1.0541014476132693,12.11782932281494,1.067346504014004,12.07972240447998,-0.1112606211802496 1012,2008-08-26,11.809734344482422,12.04136562347412,11.720816612243652,12.04136562347412,132823998.0,-0.018322593738096526,1.7677523746001431,2.9999629455793846,43.27665641852001,56.65632495748675,0.5242052719298655,0.29928265233009377,1.0591504916385013,1.4445491506204569,23.46932672563568,0.320549011230467,0.2807282639786859,-0.3382819175720222,-0.9770041409317436,0.3004403057876992,-0.6576430292518829,-0.018920805892161496,0.8631156150970458,13.517741519243575,-46.18433972534375,0.3193611116798606,8,0.41008758544921875,0.30186891555786133,1.0556678771972656,1.4554195404052734,-2.083939552307129,1,-0.0823561922069247,-4.065330280165648,12.030158042907715,-2.4505040125269133,12.218950271606445,1.0541014476132693,12.11782932281494,-0.0823561922069247 1013,2008-08-27,11.670755386352539,11.826421737670898,11.577604293823242,11.799023628234865,176141757.0,-0.011768169721346422,1.7183587991060498,0.553760452563592,44.07465128293439,55.26961119330265,0.6038918337073227,0.43275096739293417,1.1418318689131013,1.5963274495523976,22.487669192456273,0.24881744384765625,0.22819558517653782,-0.45967679023742747,-1.131463518396549,0.21210993792169397,-0.7955701543169891,-0.12378342615786586,0.9640132393334966,11.629382776902707,-45.83405073576034,0.3358933640795609,8,0.4774603843688965,0.44084787368774414,1.1549205780029297,1.489790439605713,-2.034125328063965,2,-0.06184639335873798,1.7677523746001431,11.809734344482422,-4.065330280165648,12.030158042907715,-2.4505040125269133,12.218950271606445,-0.06184639335873798 1014,2008-08-28,11.800270080566404,11.866769790649414,11.71434211730957,11.768139839172365,121642242.0,0.011097370300924725,-1.181813217939705,-0.2504925687179519,36.434504542195995,51.786027203701174,0.39176187209599966,0.31968560686534353,0.9620486393322842,1.4840783327334996,21.358591506425416,0.196014404296875,0.18691814694240172,-0.33019948005676447,-1.0019087514427376,0.34150979132920867,-0.6660541157497502,0.00565515563622121,0.7710686852078634,27.798553887513577,-23.54624751209071,0.33585463569298657,8,0.3397259712219256,0.31133317947387873,0.9602129459381121,1.3602757453918475,-2.554675102233885,3,-0.09021067638206859,1.7183587991060498,11.670755386352539,1.7677523746001431,11.809734344482422,-4.065330280165648,12.030158042907715,-0.09021067638206859 1015,2008-08-29,11.5389986038208,11.731278419494627,11.51508903503418,11.699895858764648,154504960.0,-0.022141143801096996,-1.0716090562244238,-5.007657831468898,27.354953242455224,48.414992219639,0.5253077925835505,0.6029037190761066,1.1707295610944293,1.762711024024025,19.991405532409495,0.2851810455322248,0.12211046969430761,-0.5857798099517826,-1.276197055100523,0.1046374351969579,-0.9309884325261528,-0.24057118737741234,0.9727160936364054,2.7688719202084306,-42.96040152160078,0.34520862257437,8,0.42378711700439453,0.5726046562194824,1.1649460792541504,1.6215472221374512,-2.921051025390625,4,-0.17762089180915241,-1.181813217939705,11.800270080566404,1.7183587991060498,11.670755386352539,1.7677523746001431,11.809734344482422,-0.17762089180915241 1016,2008-09-02,11.58781623840332,12.009486198425293,11.492424011230467,11.874740600585938,245376296.0,0.004230664744716561,-1.1647588208754311,1.7832769259037538,27.521077906004805,45.50891363470565,0.38827609535272245,0.5886817279292167,1.0798607853174929,1.7297700317580293,18.213734664845898,0.517062187194826,0.058763811423991896,-0.5397641658782959,-1.2204342488482531,0.14090591709166134,-0.8800992073632745,-0.19942912439331728,0.8441684060600441,17.37748151082281,-22.68990999554041,0.34033504148497895,9,0.3476967811584455,0.5178093910217267,1.0649454593658447,1.5727295875549316,-3.1666316986083967,1,-0.13912952876976858,-1.0716090562244238,11.5389986038208,-1.181813217939705,11.800270080566404,1.7183587991060498,11.670755386352539,-0.13912952876976858 1017,2008-09-03,11.566893577575685,11.81297206878662,11.446595191955565,11.674490928649902,173230887.0,-0.0018055740958590194,-1.1044403299845311,0.37500249283724146,28.109632673691806,42.46778435406043,0.3434458489622827,0.6106239627621814,1.0586017589044499,1.7712339659133125,16.950249813063753,0.3663768768310547,-0.05234414677525123,-0.541458845138548,-1.2635443469985184,0.1806266567214223,-0.9025015960685323,-0.18041609420856375,0.7711350035643889,21.371523836309553,-13.889222201221838,0.36104275092998495,9,0.34570503234862926,0.5158176422119105,1.048632621765135,1.5936522483825666,-3.373106002807619,2,-0.11345572060210252,-1.1647588208754311,11.58781623840332,-1.0716090562244238,11.5389986038208,-1.181813217939705,11.800270080566404,-0.11345572060210252 1018,2008-09-04,11.214465141296387,11.53775405883789,11.193045616149902,11.457056045532227,194666935.0,-0.030468719532661614,-1.415362769174226,2.2546178118131266,19.333716870489837,38.0051490788726,0.6260678624399922,0.9404970384866669,1.3662201132435339,2.144665465502495,16.527980122375943,0.373847961425783,-0.1314167401572206,-0.84895567893982,-1.6742556847448782,-0.023655673134761912,-1.2616056818423491,-0.436305676037291,1.0165914331415458,2.62352528910174,-24.67683474649679,0.4126500029025291,9,0.5713586807250977,0.7414712905883789,1.4010610580444336,1.930264949798584,-2.9454593658447266,3,-0.1327455505335856,-1.1044403299845311,11.566893577575685,-1.1647588208754311,11.58781623840332,-1.0716090562244238,11.5389986038208,-0.1327455505335856 1019,2008-09-05,11.064777374267578,11.26926040649414,10.960915565490724,11.095661163330078,182051827.0,-0.013347740185806534,-1.5845370466590696,0.1273081081081081,13.949692695876735,32.42731788485813,0.682436928222609,1.0770017445273616,1.4614489509019446,2.316615959100023,16.222513012894645,0.3083448410034162,-0.19562548434609894,-0.9552187442779534,-1.893072536201096,-0.017364952354810725,-1.4241456402395247,-0.48629184831638206,1.0209576660100304,9.905084647105001,-8.188147971512032,0.4689268959615718,9,0.6049814224243164,0.7750940322875977,1.313699722290039,2.0799527168273926,-1.5748481750488281,4,-0.12907149124394734,-1.415362769174226,11.214465141296387,-1.1044403299845311,11.566893577575685,-1.1647588208754311,11.58781623840332,-0.12907149124394734 1020,2008-09-08,10.459545135498047,11.281214714050293,10.399768829345703,11.25830078125,362068052.0,-0.05469899829860736,1.087291245582141,25.86326581027668,12.277334902538513,28.03691339274525,1.1307636441724895,1.6179481395353275,2.021875783338789,2.937560481839883,17.037350492104675,0.8814458847045898,-0.27714216043771067,-1.466976356506347,-2.6225310619885054,-0.3114216510241885,-2.0447537092474253,-0.8891990037652686,1.4462187888136597,3.7134659351115076,-12.785556301778545,0.5777773527410791,9,0.7610220909118652,1.0997529029846191,1.9080352783203125,2.685184955596924,-1.4256563186645508,0,-0.11606146743853818,-1.5845370466590696,11.064777374267578,-1.415362769174226,11.214465141296387,-1.1044403299845311,11.566893577575685,-0.11606146743853818 1021,2008-09-09,10.427414894104004,10.769135475158693,10.336256980895996,10.53974437713623,290267933.0,-0.003071858381775927,-1.9383022935156355,0.14063059664070224,13.098427611230136,24.683776858601934,1.018770592106602,1.5693332881363595,2.0085056945926407,2.9875589835642664,18.766737105000246,0.4328784942626971,-0.38310844183615345,-1.396765184402465,-2.7010538980787224,-0.0924764707262078,-2.0489095412405938,-0.7446208275643365,1.207269913113823,6.173019694558688,-9.947242971017976,0.6521443568381287,9,0.7454566955566406,1.1001272201538086,1.8883602619171143,2.678710460662842,-1.9798288345336914,1,-0.1735298090706029,1.087291245582141,10.459545135498047,-1.5845370466590696,11.064777374267578,-1.415362769174226,11.214465141296387,-0.1735298090706029 1022,2008-09-10,10.315336227416992,10.572372436523438,10.203754425048828,10.572122573852539,250005583.0,-0.010748461418791821,1.8654330872105092,2.2860102219279033,13.234395772764174,21.257081801916357,1.0019411394595537,1.589396283289794,2.074168390017533,3.0812953624574675,20.64820505763132,0.3686180114746094,-0.5249092903510135,-1.3986942768096924,-2.8227480335685264,0.025359479949141672,-2.1107211551891094,-0.6866673984302754,1.0596630145364685,8.364455247354876,-8.341236075927842,0.7120268783794172,9,0.7912840843200684,1.1459546089172363,1.992966890335083,2.7833170890808105,-1.5227928161621094,2,-0.18362481317745405,-1.9383022935156355,10.427414894104004,1.087291245582141,10.459545135498047,-1.5845370466590696,11.064777374267578,-0.18362481317745405 1023,2008-09-11,10.80325698852539,10.836631774902344,10.121562004089355,10.17062759399414,259826256.0,0.04730051937730928,1.044870676019156,-2.4636410903959,26.931826815618166,20.201228721185487,0.42245002808931886,1.0239585139542378,1.5378718995640455,2.5783275930399334,22.098256033650006,0.7150697708129883,-0.6145301839982817,-0.8282329082489017,-2.2630081824658284,0.6065423659680249,-1.5456205453573642,-0.1108452711404393,0.3374932900471439,58.784408347478255,41.1193550825705,0.717387637108463,9,0.2622671127319336,0.6169376373291016,1.5028047561645508,2.295396327972412,-1.5245361328125,3,-0.24154469494976882,1.8654330872105092,10.315336227416992,-1.9383022935156355,10.427414894104004,1.087291245582141,10.459545135498047,-0.24154469494976882 1024,2008-09-12,10.900642395019533,11.0084867477417,10.68494987487793,10.715086936950684,242023777.0,0.009014448753517534,-1.6322045536542125,0.29330830921370277,26.835906551753283,20.14355686666305,0.20565961825329815,0.836399384542279,1.3984195857689308,2.459464499275974,23.711955514252654,0.32353687286376953,-0.6697139264596519,-0.6463766574859608,-2.0419208262128112,0.7491675112408895,-1.344148741849386,0.051395426877464345,-0.7790803909301776,67.18221621337138,49.796602635462335,0.6977720843634251,9,0.1648817062377912,0.5195522308349592,1.3821315765380842,2.1980109214782697,-1.4530544281005895,4,-0.24142032406918135,1.044870676019156,10.80325698852539,1.8654330872105092,10.315336227416992,-1.9383022935156355,10.427414894104004,-0.24142032406918135 1025,2008-09-15,10.80599594116211,11.007988929748537,10.553194046020508,10.560417175292967,263680649.0,-0.008682649189617253,-2.498085499677263,1.3234790742615699,27.754148653093694,20.16945361633959,0.20718260129556398,0.8236216211768159,1.4410347195650708,2.535249173761567,25.68712165969529,0.4547948837280291,-0.7258599654963831,-0.646016693115234,-1.9659766307874698,0.6739432445570017,-1.305996661951351,0.013963275720882962,-0.6844339370727539,77.16933617775331,57.59161465334907,0.6599799688361179,9,0.1612710952758789,0.6141986846923828,1.4703023433685303,2.2926573753356934,-1.7711105346679688,0,-0.12179041609021979,-1.6322045536542125,10.900642395019533,1.044870676019156,10.80325698852539,1.8654330872105092,10.315336227416992,-0.12179041609021979 1026,2008-09-16,11.031900405883787,11.190056800842283,10.597528457641602,10.609233856201172,280676114.0,0.020905473771386962,-1.6566170528449122,1.7211038103670369,35.893062224128585,21.03427912194368,-0.11831325585487917,0.5155341911230717,1.1591028891855384,2.2929770891690886,26.986520547690624,0.5925283432006818,-0.7764983725385921,-0.35115818977356206,-1.6024882655641175,0.9001718860169934,-0.9768232276688398,0.27450684812171566,-0.8925999069213848,85.19820635167143,62.174888827207006,0.6256650378952773,9,-0.20224237442016424,0.3882942199707049,1.2671875953674334,2.0667529106140154,-2.1733541488647443,1,-0.1811121851666342,-2.498085499677263,10.80599594116211,-1.6322045536542125,10.900642395019533,1.044870676019156,10.80325698852539,-0.1811121851666342 1027,2008-09-17,10.32355499267578,10.937503814697266,10.297403335571287,10.921065330505373,366444394.0,-0.06420882958934404,1.03081652443462,-1.413668382980082,29.749181734150156,22.191552995683715,0.441550980656249,1.1328594523497912,1.7935075422282853,2.980264076877445,28.04815143226177,0.7344970703125,-0.8061892064064509,-0.9648458957672137,-2.2368977883081573,0.30720599677372995,-1.6008718420376855,-0.32881994949674187,-0.14222424163818204,18.90444288547449,-5.330447489659779,0.6360259462704722,9,0.37783336639404475,1.0966396331787127,2.057288885116579,2.7750983238220233,-1.5484457015991193,2,-0.18171733811040913,-1.6566170528449122,11.031900405883787,-2.498085499677263,10.80599594116211,-1.6322045536542125,10.900642395019533,-0.18171733811040913 1028,2008-09-18,10.936009407043457,10.93850040435791,10.224177360534668,10.526543617248537,344863807.0,0.059325921623141875,2.4471075521192875,-0.6852865362669214,38.6556919261451,24.936664021269088,-0.2397706673452582,0.4535830774943381,1.1231268058168684,2.3468934752294093,28.997398031156667,0.7143230438232422,-0.831107278072583,-0.29520583152770996,-1.5194037107553005,0.9289920476998805,-0.9073047711415061,0.3168931080860862,-0.714329614013673,73.6978153590352,47.85182080733233,0.6120989396137955,9,-0.2346210479736328,0.48418521881103516,1.4448344707489014,2.1626439094543457,-2.4854345321655273,3,-0.1960007454280399,1.03081652443462,10.32355499267578,-1.6566170528449122,11.031900405883787,-2.498085499677263,10.80599594116211,-0.1960007454280399 1029,2008-09-19,11.186819076538086,11.508612632751465,11.040616989135742,11.481963157653807,401740198.0,0.022934295331996646,1.6862103790962013,-0.7208027837039648,45.364551390018256,28.61302140876684,-0.5268523247075372,0.13644375115880436,0.8168978034282866,2.073888412502944,29.284009640827747,0.5726032257080078,-0.8565554560939699,0.0021543502807617188,-1.1486974721387977,1.1530061727003211,-0.5732715609290189,0.5775802614905423,-0.962641716003418,74.9466895550137,44.273880174486116,0.57542591120978,9,-0.3717317581176758,0.23337554931640625,1.1940248012542725,1.8884220123291016,-2.9803295135498047,4,-0.17056664703079139,2.4471075521192875,10.936009407043457,1.03081652443462,10.32355499267578,-1.6566170528449122,11.031900405883787,-0.17056664703079139 1030,2008-09-22,10.713343620300293,11.310853958129885,10.68494987487793,11.310853958129885,176952786.0,-0.04232440455131736,1.0950401813146846,2.024469999773833,39.64734511905513,31.562901131858503,-0.01518656488874548,0.5178921145466866,1.2337453743111624,2.515898483904751,30.178889295162513,0.6259040832519549,-0.840765175560211,-0.3960407733917233,-1.4553592268493194,0.6632776800658728,-0.9257000001205213,0.13361845333707478,-0.489166259765625,38.08415031466527,5.49288869169208,0.5296592267287982,9,0.10174369812011719,0.7068510055541992,1.6290194988250732,2.3618974685668945,-1.5290184020996094,0,-0.1181475828874674,1.6862103790962013,11.186819076538086,2.4471075521192875,10.936009407043457,1.03081652443462,10.32355499267578,-0.1181475828874674 1031,2008-09-23,10.691675186157227,10.978599548339844,10.603256225585938,10.79080295562744,208948265.0,-0.0020225650283454133,-1.720217298900028,0.1659013462934997,39.640345413254856,34.496895536357464,0.05353952601651102,0.45760496258916916,1.2071463464380177,2.498183518252384,30.74460172527227,0.37534332275390625,-0.7996259323078334,-0.35078506469726634,-1.331366963238672,0.6297968338441393,-0.8410760139679692,0.1395058845734365,-0.39043170928955107,36.39714945041238,2.2880757253070314,0.49029094927070294,9,0.1234121322631836,0.7202997207641602,1.6305756568908691,2.383565902709961,-1.7750968933105469,1,-0.15496072886764944,1.0950401813146846,10.713343620300293,1.6862103790962013,11.186819076538086,2.4471075521192875,10.936009407043457,-0.15496072886764944 1032,2008-09-24,10.837129592895508,11.083456039428713,10.712596893310547,10.718324661254883,170316002.0,0.013604454325979232,-4.694116613465339,-1.1985030256967977,45.30349333730263,36.53819181654463,-0.01130335018554618,0.24827880955434622,1.0185597712352923,2.3184804267257775,30.720186903479817,0.39178085327148615,-0.6876844214210287,-0.15670042037963938,-1.071315349764319,0.7579145090050403,-0.6140078850719792,0.30060704431270047,-0.4634439666748058,47.721535340815606,9.231956390646772,0.4573074646923396,9,0.029265403747558594,0.4288926124572754,1.52360200881958,2.2381114959716797,-1.8784589767456055,2,-0.18257448329985493,-1.720217298900028,10.691675186157227,1.0950401813146846,10.713343620300293,1.6862103790962013,11.186819076538086,-0.18257448329985493 1033,2008-09-25,10.94896125793457,11.207989692687988,10.85879898071289,10.930031776428224,201564693.0,0.010319306794335681,-3.327154548409017,0.15933245568968452,48.54478150273281,38.95028903332013,-0.11207971224911084,0.08390120285249125,0.8483408137863861,2.1672901487699328,30.32613577916925,0.37086009979248047,-0.5738479126131502,-0.008779048919677734,-0.8660953185476927,0.8485372207083373,-0.43743718373368523,0.41987908589432976,-0.5071800113220224,38.1844132998362,-3.758943109877386,0.4286581348140079,9,-0.0825662612915039,0.3011207580566406,1.4128289222717285,2.035121440887451,-1.998509407043457,3,-0.1985441281274557,-4.694116613465339,10.837129592895508,-1.720217298900028,10.691675186157227,1.0950401813146846,10.713343620300293,-0.1985441281274557 1034,2008-09-26,10.735759735107422,10.888188362121582,10.486444473266602,10.660043716430664,212493504.0,-0.01947230589318638,1.1112564526637598,3.999899239256761,53.84988797213074,41.84981562432424,0.08411966295942364,0.2247882362082727,1.001208161851558,2.3428899670479684,30.26839554316325,0.46251678466796875,-0.4506184934810591,-0.16875505447387695,-0.9329495702415151,0.5954394612937612,-0.550852312357696,0.21334220340994214,0.772852897644043,30.241678003275986,-15.85435527315284,0.3820972578838193,9,0.13063526153564453,0.5143222808837891,1.626030445098877,2.2281484603881836,-2.1058568954467773,4,-0.2128573027539561,-3.327154548409017,10.94896125793457,-4.694116613465339,10.837129592895508,-1.720217298900028,10.691675186157227,-0.2128573027539561 1035,2008-09-29,9.489431381225586,10.548213005065918,9.482208251953123,10.448586463928224,432129680.0,-0.11609130463363193,-1.1898177579476787,-12.667796055117538,40.23240113745628,42.33196439247177,1.2561513214818731,1.3804728056841675,2.2133250732606466,3.546914529710378,30.30320748859705,1.2535514831542987,-0.4186441148149669,-1.3126050472259525,-2.2488712067789027,-0.3763388876730023,-1.7807381270024276,-0.8444719674494774,1.9987378883361817,0.41854252815391213,-48.63198345256143,0.4681330797764751,9,1.005979061126709,1.440973758697508,2.8946502208709717,3.4744768142700195,-0.3501873016357422,0,-0.13519691187983585,1.1112564526637598,10.735759735107422,-3.327154548409017,10.94896125793457,-4.694116613465339,10.837129592895508,-0.13519691187983585 1036,2008-09-30,9.975608825683594,10.587315559387207,9.771373748779297,9.86253261566162,123914728.0,0.05123356973947746,-4.524431544861385,-0.1178914776777874,46.71799261988268,44.21738782421983,0.6754081566702244,0.808786850527424,1.7079330125991774,3.019236204772433,31.213023116107863,1.097884178161621,-0.383693211369053,-0.7458172321319587,-1.674811602184196,0.18317713792027845,-1.2103144171580773,-0.28132004710584013,1.4323220031738284,28.58998028860322,-24.54925877500771,0.46449718502611825,9,0.5198016166687012,0.9547963142395002,2.2441513538360596,2.9882993698120117,-1.451559066772461,1,-0.07932183602124021,-1.1898177579476787,9.489431381225586,1.1112564526637598,10.735759735107422,-3.327154548409017,10.94896125793457,-0.07932183602124021 1037,2008-10-01,10.254563331604004,10.38557243347168,10.039868354797363,10.24036693572998,250326782.0,0.027963657235857475,1.503155728648768,0.12554714976089673,44.476206038637095,44.864111614496714,0.43095782554838813,0.44952209235954577,1.4059367900101556,2.703882905695531,32.081245677782135,0.40996360778808594,-0.3415781203475792,-0.4012462139129642,-1.2616537070265164,0.4591612792005879,-0.8314499604697403,0.028957532643811845,1.0763385941772459,44.75393357585302,-7.354338960136573,0.4302037465567759,10,0.24084711074829102,0.5072236061096174,1.9651968479156494,2.7093448638916016,-2.004983901977539,2,-0.13047703695326818,-4.524431544861385,9.975608825683594,-1.1898177579476787,9.489431381225586,1.1112564526637598,10.735759735107422,-0.13047703695326818 1038,2008-10-02,9.725794792175293,10.211226463317873,9.613965034484863,10.206494331359863,240293315.0,-0.05156421802955524,1.4369870849498119,-33.86067445922343,39.11779281248922,44.1700273281046,0.8604943147621,0.9075767549948139,1.895320650004214,3.1881395152506684,32.67894377596037,0.6405982971191406,-0.35963188504474,-0.8555812358856194,-1.7684661255909049,0.05730365381966607,-1.3120236807382621,-0.39913879103297667,1.5311593866528312,17.32503457627037,-31.518391761161098,0.4564424448526423,10,0.6707363128662109,1.020052433013916,2.439917802810669,3.2381134033203125,-1.4782085418701172,3,-0.07887521713316081,1.503155728648768,10.254563331604004,-4.524431544861385,9.975608825683594,-1.1898177579476787,9.489431381225586,-0.07887521713316081 1039,2008-10-03,9.636630058288574,10.273990631103516,9.540987968444824,9.896655082702637,320914374.0,-0.009167860909265135,-2.248339081042702,0.5409304632476937,39.1575575290915,44.11560648477531,0.7896835842821215,0.9320490368599721,1.9541725221351207,3.2325934512528764,32.93537307098898,0.7330026626586914,-0.29325758689417114,-0.873338603973389,-1.8483249468604974,0.10164773891371937,-1.3608317754169441,-0.38584543252983394,1.5493342834645496,13.973467128183096,-29.99449163797805,0.48749317144355425,10,0.7084689140319824,1.1092171669006348,2.493279457092285,3.3272781372070312,-1.6968898773193368,4,-0.07120520381575413,1.4369870849498119,9.725794792175293,1.503155728648768,10.254563331604004,-4.524431544861385,9.975608825683594,-0.07120520381575413 1040,2008-10-06,9.24559497833252,9.364648818969727,8.89565658569336,9.314586639404297,450506303.0,-0.040577990188564006,4.546396287169192,0.2653270054574262,33.929366592542905,43.48105328247399,1.0623398879582577,1.293809195736607,2.2965898231318427,3.578854471448281,32.60707313839131,0.7409734725952148,-0.31435726062931835,-1.2036761760711663,-2.331109850930803,-0.07624250121152976,-1.7673930135009837,-0.6399593386413489,1.8722191198286051,20.686107429504354,-17.320193732680153,0.5637168374298179,10,0.8062281608581543,1.2069764137268066,2.880204677581787,3.70548677444458,-1.4881720542907724,0,-0.06659302512329146,-2.248339081042702,9.636630058288574,1.4369870849498119,9.725794792175293,1.503155728648768,10.254563331604004,-0.06659302512329146 1041,2008-10-07,8.617947578430176,9.339492797851562,8.602007865905763,9.298397064208984,443833384.0,-0.06788610158386399,-1.0706303527367373,9.862778706993074,34.42928382118056,42.27280778068264,1.5252954802046546,1.875081630288399,2.8792553881337124,4.155754377264687,32.26259813988568,0.737484931945799,-0.41129309929593916,-1.7408502101898193,-3.134619543118795,-0.3470808772608436,-2.437734876654307,-1.0439655437253315,2.3665370689828826,0.8936997748371783,-37.895961642938964,0.6968846664644882,10,1.2870512008666992,1.6877994537353516,3.4192469120025635,4.220057487487793,-1.370114803314208,1,0.06048963473210467,4.546396287169192,9.24559497833252,-2.248339081042702,9.636630058288574,1.4369870849498119,9.725794792175293,0.06048963473210467 1042,2008-10-08,8.421184539794924,8.941235542297363,8.122305870056152,8.223177909851074,474829130.0,-0.02283177483322474,-3.0972018446020577,-0.2909938710839364,25.156237722900315,39.674080694034586,1.5011824200450654,2.0265667916815264,3.0230131556254296,4.300480415527593,31.85239482071242,0.8189296722412109,-0.4568603213862108,-1.8429056644439683,-3.484495535183674,-0.20131579370426245,-2.6637005998138203,-1.0221107290741163,2.3727019650975514,13.89044878457418,-19.637410951562487,0.8207949353698525,10,1.0840625762939435,1.546454429626463,3.5993847846984828,4.345961570739744,-0.6483197212219265,2,0.0122150534322234,-1.0706303527367373,8.617947578430176,4.546396287169192,9.24559497833252,-2.248339081042702,9.636630058288574,0.0122150534322234 1043,2008-10-09,8.193787574768066,8.681709289550781,8.011719703674316,8.580837249755861,324210683.0,-0.027002966619752433,1.2758039828634828,-1.9547308850090221,20.29465865872156,35.94572188143357,1.4490399523507858,2.1591457446834728,3.1939988349040576,4.475003891148244,32.3119905503361,0.6699895858764648,-0.5167319301155366,-1.9398291587829597,-3.801088936907009,-0.0785693806589105,-2.870459047844985,-1.0091992697209342,2.332940866640776,8.04801356399202,-19.40452268456906,0.9306298890620249,10,1.1057300567626953,1.580949306488037,3.803867340087889,4.475973129272461,-0.4722294807434091,3,0.006809043357458355,-3.0972018446020577,8.421184539794924,-1.0706303527367373,8.617947578430176,4.546396287169192,9.24559497833252,0.006809043357458355 1044,2008-10-10,8.26900577545166,8.515332221984862,7.728531837463379,7.799765110015869,425500926.0,0.009179906117559256,-1.5724737945329184,-1.2123525628863738,23.6579400877783,34.10411509813601,1.1031199505439648,1.978080353921884,3.069266618398954,4.346383303391965,33.386221901395494,0.7868003845214826,-0.62977230643971,-1.7330291271209717,-3.7328995393825544,0.266841285140611,-2.732964333251763,-0.7330939209901803,1.9559216174290395,33.03394219957764,6.64011806188531,0.9999352061307918,10,0.8889179229736328,1.3495664596557617,3.601874351501465,4.273980140686035,-0.7940239906311026,4,-0.0025903386366076253,1.2758039828634828,8.193787574768066,-3.0972018446020577,8.421184539794924,-1.0706303527367373,8.617947578430176,-0.0025903386366076253 1045,2008-10-13,9.48992919921875,9.51309299468994,8.611472129821777,8.86153507232666,357555200.0,0.1476505709297804,1.6725710497712445,1.339172354784065,39.709079339236595,33.325346955842,-0.13156041466849544,0.6888213958966141,1.8167248746399096,3.089992802371693,33.50028887874142,1.2440872192382795,-0.7527917792463352,-0.44630236625671316,-2.4212419511614183,1.528637218647991,-1.4337721587090648,0.5411674261956385,0.385502815903525,98.70198926064326,70.53427234212688,0.9874697924523522,10,-0.4328770637512207,0.12864303588867188,2.264885902404785,2.9369916915893555,-2.0821952819824228,0,-0.16335095717859838,-1.5724737945329184,8.26900577545166,1.2758039828634828,8.193787574768066,-3.0972018446020577,8.421184539794924,-0.16335095717859838 1046,2008-10-14,9.033888816833496,9.825671195983887,8.891672134399414,9.801511764526367,312559174.0,-0.04805519333303321,1.2893766428971325,-1.2215628931628926,35.33819766144394,32.31001269170943,0.1976320779122176,1.0408666676008718,2.2390980494713624,3.5077649798783117,33.96042488586708,0.9339990615844727,-0.9104489951986867,-0.8024421691894528,-2.7459043506853593,1.141020012306453,-1.774173259937406,0.1692889215585005,-1.3053569793701172,62.244646454540906,35.04049855286422,0.9717310907479529,10,-0.03262758255004883,0.5846834182739258,2.356043815612793,3.1124587059020996,-2.0555458068847656,1,-0.14129749863793073,1.6725710497712445,9.48992919921875,-1.5724737945329184,8.26900577545166,1.2758039828634828,8.193787574768066,-0.14129749863793073 1047,2008-10-15,8.447586059570312,8.941485404968262,8.439118385314941,8.833141326904297,269863738.0,-0.06490037337748533,-1.4962918382530648,0.5022716797260816,31.11862528769656,31.4212163000658,0.5594967327589284,1.5593701856278663,2.7706970580857533,4.0539265005387275,34.11333698100284,0.5947704315185547,-0.9237936391227368,-1.294946479797364,-3.318815999618405,0.7289230400236777,-2.3068812397078844,-0.2830117198868436,-0.6771114349365233,34.287383868195235,8.12218926716308,1.0119347599105208,10,0.5536751747131348,1.1709861755371094,2.902620792388916,3.6406044960021973,-1.982818126678466,2,-0.14202320947001634,1.2893766428971325,9.033888816833496,1.6725710497712445,9.48992919921875,-1.5724737945329184,8.26900577545166,-0.14202320947001634 1048,2008-10-16,8.792543411254883,8.879219055175781,7.707111835479736,8.287935256958008,652022815.0,0.04083502070911327,2.4577502630498023,-1.308782934768628,35.61790339197289,31.02792139594151,0.07625499973947214,1.1021014561299047,2.3687054535878396,3.6639519502797597,34.38295875800758,1.172107219696045,-1.009054900997489,-0.8428158283233635,-2.8272074065149067,1.1415757498681796,-1.835011617419136,0.1493799607724089,1.033127784729004,51.23441882302736,24.527987287222125,0.9921957890957718,10,-0.02615189552307129,0.8153188228607178,2.4914121627807617,3.229395866394043,-2.2562923431396493,3,-0.11597083403383002,-1.4962918382530648,8.447586059570312,1.2893766428971325,9.033888816833496,1.6725710497712445,9.48992919921875,-0.11597083403383002 1049,2008-10-17,9.27872085571289,9.613965034484863,9.0548095703125,9.43862247467041,572104380.0,0.05529428991339147,1.1902467178070524,-0.3168827487148473,48.24276901669316,32.61829944306932,-0.5207984690421714,0.4908086020196354,1.8357644673532842,3.13220833877433,35.78999215787111,0.8214216232299805,-1.1011717736487796,-0.26123347282409703,-2.1104278102938814,1.5879608646456882,-1.18583064155899,0.663363695910796,0.5045791530609129,74.1829117244636,42.327396884554645,0.9245971687348925,10,-0.5123293399810791,0.32914137840270996,1.9641385078430176,2.702122211456299,-2.8667550086975098,4,-0.16782084361655203,2.4577502630498023,8.792543411254883,-1.4962918382530648,8.447586059570312,1.2893766428971325,9.033888816833496,-0.16782084361655203 1050,2008-10-20,9.447587966918944,9.488932609558104,8.95617961883545,9.458297729492188,271148536.0,0.018199395566694143,13.802904234459318,0.06697719912447657,45.35046947938894,33.83176451620358,-0.7353271683944502,0.23426294671566517,1.608373220620905,2.9124245518913536,36.70129318313368,0.5327529907226545,-1.1190610555641811,-0.02907857894897603,-1.79389858230995,1.735741424411997,-0.911488580629463,0.853331422731511,0.29418827838897954,82.1537580625085,47.82446993962306,0.8824100016804867,10,-0.681196451187132,0.16027426719665705,1.7952713966369647,2.533255100250246,-2.4226689338684064,0,-0.20879468802042755,1.1902467178070524,9.27872085571289,2.4577502630498023,8.792543411254883,-1.4962918382530648,8.447586059570312,-0.20879468802042755 1051,2008-10-21,9.03488540649414,9.558671951293944,9.016204833984377,9.274985313415527,232146894.0,-0.043683378431605524,-2.910221730328375,22.4187889581441,39.507181069746125,35.42631377696423,-0.287495572021335,0.5443899801288641,1.9518682414349637,3.2701801367945578,37.490533483144155,0.5424671173095668,-1.1460633282887507,-0.35894165039062464,-2.037034413065795,1.3191511122845458,-1.19798803172821,0.4801047309469606,0.666197550617218,69.63166182415883,35.10824462905832,0.839046381337585,10,-0.2684938907623291,0.57297682762146,2.1588454246520996,2.945957660675049,-1.7599034309387207,1,-0.18009652763146733,13.802904234459318,9.447587966918944,1.1902467178070524,9.27872085571289,2.4577502630498023,8.792543411254883,-0.18009652763146733 1052,2008-10-22,8.858546257019043,9.20773696899414,8.567885398864746,8.891423225402832,263383540.0,-0.019517585618556654,-1.083532856960968,0.13693036705155245,42.057488045741124,37.84440593107751,-0.04759776941472538,0.5954261993378491,2.054102671220523,3.3942841166879134,38.74342482181326,0.6398515701293945,-1.1137677458720958,-0.43635163307189906,-1.9844330598761672,1.1117297937323682,-1.2103923464740323,0.33768908033023415,0.8026572776596836,60.38400974653166,22.7067052374181,0.7740407134021337,10,-0.09215474128723145,0.7493159770965576,2.2663800716400146,3.1222968101501465,-1.5618963241577157,2,-0.2122473815137037,-2.910221730328375,9.03488540649414,13.802904234459318,9.447587966918944,1.1902467178070524,9.27872085571289,-0.2122473815137037 1053,2008-10-23,8.77510929107666,8.91657829284668,8.418196678161621,8.808235168457031,260127380.0,-0.009418810211243356,2.9900514226160255,1.0075709230144456,42.10165819975476,39.89370794351934,0.1418930734882764,0.5350875275528999,2.0630090567350976,3.427532625855406,40.43060605135598,0.4983816146850586,-1.0403411689007243,-0.4110960006713871,-1.7630236255023313,0.9408316241595571,-1.08705981308686,0.2648678117440859,0.8470124096180864,29.84797273047739,-10.380426349762029,0.6759638124154722,10,-0.008717775344848633,0.8327529430389404,2.285682201385498,3.2057337760925293,-2.150191307067871,3,-0.2632834853161523,-1.083532856960968,8.858546257019043,-2.910221730328375,9.03488540649414,13.802904234459318,9.447587966918944,-0.2632834853161523 1054,2008-10-24,8.45057487487793,8.729030609130861,8.088184356689451,8.131272315979004,295463334.0,-0.03698351843079006,-2.1609384371141194,-9.63906722326184,42.621359068621146,40.217294580117624,0.5530508095347848,0.7163724386842585,2.303321075625888,3.6975252731561135,41.67419583192429,0.6869249343872088,-0.9043507312871384,-0.6213711738586429,-1.7966018641558783,0.5538595164385924,-1.2089865190072615,-0.03375582871002436,1.1332466285125165,24.644241781988526,-17.31024583237823,0.5876153451486179,10,0.31581664085388184,1.157287359237671,2.6102166175842285,3.5302681922912598,-1.5985078811645508,4,-0.22653178453617917,2.9900514226160255,8.77510929107666,-1.083532856960968,8.858546257019043,-2.910221730328375,9.03488540649414,-0.22653178453617917 1055,2008-10-27,8.206489562988281,8.54297924041748,8.109602928161621,8.338993072509767,248957670.0,-0.028883870683788726,-1.656494975535329,-0.4149779130440033,45.88849942450713,41.38955033156909,0.665968283324105,0.9058587096803947,2.4548695190449514,3.8794963116965366,41.67872821924717,0.4333763122558594,-0.7188151168281127,-0.8013093948364265,-2.019847606548323,0.4172288168754701,-1.410578500692374,-0.1920402889804791,1.339797747043951,8.04530461412357,-37.487787930502364,0.6092691058559482,10,0.45404887199401855,1.3024933338165283,2.91115140914917,3.774353504180908,-1.246826648712159,0,-0.218671296928994,-2.1609384371141194,8.45057487487793,2.9900514226160255,8.77510929107666,-1.083532856960968,8.858546257019043,-0.218671296928994 1056,2008-10-28,9.184325218200684,9.198272705078123,8.182082176208496,8.444598197937013,325431241.0,0.1191539509929429,1.6476326545825075,-5.582697567295147,56.596065066872214,44.220376973699715,-0.3221626947725955,-0.14155505073652463,1.4034664221955655,2.852277223974113,41.37546246697014,1.0161905288696271,-0.5379255994030885,0.21609044075012207,-0.9186404215263941,1.3508213030266383,-0.35127499038813603,0.7834558718883802,0.3251785823404987,97.90882978288425,46.37491045166151,0.5673654311382581,10,-0.5237867832183838,0.2732255458831787,1.9333157539367676,2.7195563316345215,-2.351436138153076,1,-0.23511865421215994,-1.656494975535329,8.206489562988281,-2.1609384371141194,8.45057487487793,2.9900514226160255,8.77510929107666,-0.23511865421215994 1057,2008-10-29,8.91657829284668,9.240365028381348,8.77635383605957,9.110601425170898,391726805.0,-0.029152596297810418,1.0461287433081992,-0.26229017868653853,56.20403360700679,46.50772477537015,0.021352360843824414,0.021938658065188577,1.5992807887073965,3.0722133427630975,41.031416761749654,0.46401119232177734,-0.5274368603015418,0.015242767333983664,-0.9444374602788663,0.9749229949468337,-0.46459734647244133,0.49508288114040866,0.5568776683932732,71.89791987577695,14.249337262984227,0.4798401138064252,10,-0.06550359725952148,0.5409724712371826,2.1969528198242188,2.869743824005127,-1.8433403968811035,2,-0.1841060845737461,1.6476326545825075,9.184325218200684,-1.656494975535329,8.206489562988281,-2.1609384371141194,8.45057487487793,-0.1841060845737461 1058,2008-10-30,8.958670616149902,9.265271186828613,8.925793647766113,9.177102088928224,320753774.0,0.004720681176207497,-1.3891271519178496,1.125801187527043,55.95355547374155,47.3644788261533,0.005926617649796739,-0.08492558160357788,1.4886780969717819,2.9835410223755154,40.18297367233441,0.3486928939819336,-0.44511993373038017,0.09569129943847621,-0.7831613517282108,0.9745439506051623,-0.3437350261448664,0.5351176250218188,0.47945846257484703,73.95259526924936,12.645543287890334,0.43942632558334316,10,-0.1352424621582049,0.49888014793395996,2.1075379848480225,2.8276515007019043,-1.43412446975708,3,-0.18552090533303356,1.0461287433081992,8.91657829284668,1.6476326545825075,9.184325218200684,-1.656494975535329,8.206489562988281,-0.18552090533303356 1059,2008-10-31,8.950451850891113,9.264274597167967,8.823677062988281,8.870750427246094,298044974.0,-0.0009174090231616194,-4.0687629256197235,-0.36488067690641596,44.10965676708006,47.226610747007875,-0.041701901828108845,-0.13781520844962003,1.4256499678160814,2.948226385561334,39.255002712950315,0.4405975341796857,-0.2695366899785885,0.12178144454956019,-0.6801095264322807,0.9236724155314011,-0.27916404094136027,0.5227269300404807,0.4530568829687365,72.75867589366615,15.513377194944866,0.4009454854909203,10,-0.12702369689941584,0.3471982479095459,2.1077866554260254,2.7983856201171875,-1.329765796661377,4,-0.25982306878180594,-1.3891271519178496,8.958670616149902,1.0461287433081992,8.91657829284668,1.6476326545825075,9.184325218200684,-0.25982306878180594 1060,2008-11-03,8.629902839660645,9.040863037109377,8.503874778747559,8.906118392944336,239072757.0,-0.03581372388462767,-1.0330003809124997,-3.4656288514233067,45.454545454545446,47.88742901198558,0.16836623128451045,0.14149730269847538,1.6664983913240583,3.2198539594187174,37.80258424015978,0.5369882583618182,-0.15446731158098537,-0.1679829597473148,-0.9494952549300795,0.6135293354354499,-0.5587391073386971,0.22277318784406752,0.7396779562316027,41.342799738687766,-14.639322388555343,0.3907561475913821,11,0.04682493209838867,0.5173108577728271,2.428335666656494,3.1189346313476562,-0.9382328987121582,0,-0.20600879047870901,-4.0687629256197235,8.950451850891113,-1.3891271519178496,8.958670616149902,1.0461287433081992,8.91657829284668,-0.20600879047870901 1061,2008-11-04,9.139244079589844,9.274237632751463,8.605244636535645,8.803004264831543,295097969.0,0.05902050688084315,1.2070712235025831,-1.2173094916670406,57.9193537467706,49.649858534322185,-0.3627634177804282,-0.3444472694520968,1.0878181688881163,2.6566753317913623,35.88353972271919,0.6689929962158185,-0.16959072042320855,0.3152934551239017,-0.4756656137089923,1.1062525239567957,-0.08018607929254529,0.7107729895403487,0.19708733709415327,82.47662741524981,22.76916778126494,0.39547953441644684,11,-0.45803308486938654,0.00796961784362793,1.5736637115478516,2.28991651535034,-1.661771297454834,1,-0.23848593454039124,-1.0330003809124997,8.629902839660645,-4.0687629256197235,8.950451850891113,-1.3891271519178496,8.958670616149902,-0.23848593454039124 1062,2008-11-05,8.524049758911133,9.187562942504883,8.500886917114258,9.019941329956056,278901487.0,-0.06731347968401347,-1.5328446098537347,-1.4748151446650817,47.104953259457204,50.20578020762246,0.22349571241206156,0.2939179109520822,1.6322012774906671,3.2133913693059526,33.55873348126556,0.686676025390625,-0.19685991950065507,-0.3050441265106194,-1.0862534627305802,0.4761652097093414,-0.6956487946206007,0.08556054159936188,0.7796972661487782,2.9951277381039065,-55.39711240638317,0.3906046681099808,11,0.1571612358093244,0.5222923755645752,2.1888580322265625,2.5764679908752424,-0.6595277786254883,2,-0.19839873378209316,1.2070712235025831,9.139244079589844,-1.0330003809124997,8.629902839660645,-4.0687629256197235,8.950451850891113,-0.19839873378209316 1063,2008-11-06,8.249579429626465,8.578346252441406,8.114833831787111,8.467512130737305,344277618.0,-0.03219952218107758,1.108787191808303,0.4394765183276264,38.372371418479894,49.733670468717875,0.46441866656780384,0.6037362059378779,1.8356914443824692,3.428525966442592,31.190799964521652,0.4635124206542951,-0.1608344588214834,-0.5823040485382087,-1.3543056012776802,0.18969750420126275,-0.9683048249079445,-0.196303272168473,1.0246582031249982,11.621973097490018,-42.923332905430996,0.3860007763697361,11,0.4423408508300781,0.7409718036651611,2.379019260406494,2.8509383201599103,-0.5118322372436523,3,-0.1425941217604777,-1.5328446098537347,8.524049758911133,1.2070712235025831,9.139244079589844,-1.0330003809124997,8.629902839660645,-0.1425941217604777 1064,2008-11-07,8.247586250305176,8.496902465820312,8.102877616882324,8.296900749206543,187953866.0,-0.00024160981032939066,-1.326471201004544,0.22628315369837956,35.910644571161896,48.625019929457295,0.485662437035554,0.6366856127650014,1.7610425587134664,3.3733850687286235,28.51406139017614,0.3940248489379883,-0.1347543292533917,-0.5832262516021736,-1.3585678592039194,0.1921153559995723,-0.9708970554030465,-0.19555544780130063,0.9953088665008529,12.353899011609938,-37.100502611522515,0.3876708038008727,11,0.44097137451171875,0.7429649829864502,2.3236029148101807,2.8529314994811994,-0.14595317840576172,4,-0.08766687391545613,1.108787191808303,8.249579429626465,-1.5328446098537347,8.524049758911133,1.2070712235025831,9.139244079589844,-0.08766687391545613 1065,2008-11-10,7.939740180969237,8.205245018005371,7.7078590393066415,8.169379234313965,324415448.0,-0.03732559563406168,2.3008259232302715,4.6566234770837545,36.817180669840766,46.427366107564914,0.8400289084434531,0.8668864595027435,1.9955120207372525,3.622593874907005,28.159809222594056,0.5397272109985343,-0.11143198321554593,-0.8135628700256357,-1.6207549036732596,-0.006370836378011724,-1.2171588868494476,-0.4099668532018237,1.272439270210266,14.803645978884115,-30.772513329076567,0.4035960168238122,11,0.5513081550598153,0.8266513347625741,2.6057329177856454,3.160777568817138,-0.08817005157470614,0,-0.0401844543357025,-1.326471201004544,8.247586250305176,1.108787191808303,8.249579429626465,-1.5328446098537347,8.524049758911133,-0.0401844543357025 1066,2008-11-11,7.757422924041747,7.877971172332764,7.484944820404053,7.688432216644287,407385278.0,-0.02296262255085957,1.534940796555436,-0.3004310738639617,36.76426842016391,44.2673921979157,0.8925114958251052,0.9999382165361306,2.0992474821570513,3.7500945655918576,28.465242163917114,0.45479536056518466,-0.07260591741940736,-0.9320568323135392,-1.8412479994761268,-0.022865665150950676,-1.386652415894834,-0.4774612487322445,1.4246551748237613,16.00347723901168,-26.555347145782896,0.4545955835812942,11,0.6221683025360116,0.8978850841522226,2.494774341583253,3.049818992614747,-0.02938985824584961,1,-0.008476137466925993,2.3008259232302715,7.939740180969237,-1.326471201004544,8.247586250305176,1.108787191808303,8.249579429626465,-0.008476137466925993 1067,2008-11-12,7.247832775115968,7.783076763153076,7.167136192321777,7.523052215576173,403550960.0,-0.06569064931943591,-1.8214511550899088,-3.9892247933427845,33.34781787246557,41.75564357555171,1.2745268311703741,1.4915076761562913,2.523388670217133,4.201833575130926,28.439728987471018,0.6159405708312988,-0.050753660666021716,-1.3816593170166014,-2.4937317122759515,-0.2695869217572513,-1.9376955146462764,-0.8256231193869263,1.8663599926110832,5.718254501909493,-36.860143093343474,0.556036197629675,11,0.9728541374206534,1.2485709190368643,2.8575401306152335,3.4125847816467276,0.477461338043212,2,0.03168395493442766,1.534940796555436,7.757422924041747,2.3008259232302715,7.939740180969237,-1.326471201004544,8.247586250305176,0.03168395493442766 1068,2008-11-13,7.772864818572997,7.7957801818847665,6.973859786987305,7.267011165618896,531372276.0,0.07243986716410244,1.9796761529725,-1.8380011677526997,42.9203322499097,41.62349640697722,0.6298327131477199,0.9340565933050167,1.9286083717652902,3.6225733835190104,27.83939012322021,0.8219203948974618,-0.1672629602383413,-0.8056433439254773,-1.9780979117746833,0.36681122392372867,-1.3918706278500794,-0.21941606000087432,1.2245045546297382,52.461105830462316,7.2996251206401865,0.5862272839246029,11,0.3511838912963876,0.6269006729125985,1.9635782241821298,2.6477017402648935,-0.3728518486022949,3,0.011791940790432331,-1.8214511550899088,7.247832775115968,1.534940796555436,7.757422924041747,2.3008259232302715,7.939740180969237,0.011791940790432331 1069,2008-11-14,7.721558094024657,8.094409942626951,7.535754203796388,7.5529398918151855,382110897.0,-0.006600748340012785,-4.50428000939631,0.3333339617590372,44.721586149932016,41.54205648424239,0.5458957015248087,0.9093457625150654,1.912958217195471,3.6153431869264123,28.22981246462739,0.5586557388305637,-0.2723661472817511,-0.7790919303894048,-1.9625226212853741,0.4043387605065645,-1.3708072758373886,-0.18737658494142018,1.1139305122808443,60.720097025947084,10.414902673556753,0.5917153454479844,11,0.40249061584472745,0.6782073974609384,1.8155691623687753,2.6437153816223153,-0.29888010025024325,4,0.0020966103163406746,1.9796761529725,7.772864818572997,-1.8214511550899088,7.247832775115968,1.534940796555436,7.757422924041747,0.0020966103163406746 1070,2008-11-17,7.4749817848205575,7.725045204162598,7.4209351539611825,7.546712875366211,302883041.0,-0.03193349142770985,-2.382301077378782,-0.4254053809477994,27.871285839103948,38.203382272279434,0.6832712953459277,1.0546337020287337,2.1078433323846193,3.8101752018056976,28.590729452521902,0.3041100502014151,-0.3946122888803867,-0.9270379304885852,-2.1069718326522127,0.2528959716750432,-1.5170048815703998,-0.33707097940677144,1.2115765159394885,44.72106806742586,0.4193443453521013,0.5899669510818141,11,0.6057295799255362,0.9247837066650382,1.9132661819458,2.7486977577209464,0.07048606872558505,0,0.08383315238993583,-4.50428000939631,7.721558094024657,1.9796761529725,7.772864818572997,-1.8214511550899088,7.247832775115968,0.08383315238993583 1071,2008-11-18,7.407733917236327,7.564895153045653,7.1071109771728525,7.511096954345702,335095329.0,-0.00899639216791015,3.3400208854150018,1.4409795853248513,29.397366947508218,36.23587268206288,0.5353752084567187,1.0474315184091703,2.122588631600636,3.825060689179403,29.198307379276045,0.45778417587280096,-0.45200894388326596,-0.9129282236099252,-2.132838766553406,0.3069823193335557,-1.5228834950816657,-0.30297295213818476,1.1418085024218998,38.719742089666035,-2.004861099590478,0.6099552714717403,11,0.36836910247802823,0.9920315742492685,1.9300782680511483,2.8159456253051767,0.07322597503662198,1,0.059915247647527536,-2.382301077378782,7.4749817848205575,-4.50428000939631,7.721558094024657,1.9796761529725,7.772864818572997,0.059915247647527536 1072,2008-11-19,6.9783430099487305,7.476725101470947,6.938492774963379,7.3571739196777335,314558640.0,-0.05796521744503935,-1.347635735901249,3.6650520372010544,25.545920850014653,34.81071150778896,0.8073512711849338,1.4005467363765618,2.497018104650353,4.19971691754318,29.464404345048262,0.5382323265075684,-0.5131023157127803,-1.2483089685440056,-2.578493470582794,0.08187553349478272,-1.9134012195634007,-0.5832167175246115,1.4451447990958233,3.447499189401251,-31.707734208589624,0.6650922510193942,11,0.7393546104431152,1.2978858947753906,2.331573724746704,3.2453365325927734,0.42939090728759677,2,0.10743095528241664,3.3400208854150018,7.407733917236327,-2.382301077378782,7.4749817848205575,-4.50428000939631,7.721558094024657,0.10743095528241664 1073,2008-11-20,6.464767932891847,7.047085762023926,6.451817035675049,6.846587181091309,392642224.0,-0.07359556220218777,-1.9199803988758593,1.0078883174358626,22.71136395307333,33.34412477244578,1.1634782233678118,1.825770425818635,2.932801223491471,4.651710424047766,29.760586448778604,0.595268726348877,-0.7067022950859911,-1.6463669776916499,-3.164062769400007,-0.12867118598329252,-2.4052148735458276,-0.8875190818374712,1.8102203727445891,0.7884422952264084,-28.38704135464094,0.7588478958541784,11,0.8637630939483634,1.5681231021881095,2.845148801803588,3.7589116096496573,1.0846848487853995,3,0.19498397983537052,-1.347635735901249,6.9783430099487305,3.3400208854150018,7.407733917236327,-2.382301077378782,7.4749817848205575,0.19498397983537052 1074,2008-11-21,6.5362510681152335,6.709103107452393,6.159412860870361,6.538242816925049,411315956.0,0.011057339716664893,2.1985483139271134,0.005216470408990103,25.685546268447723,32.107276505624334,0.920515532852451,1.690173630253061,2.7796133656182613,4.521494423033974,29.860386566676045,0.5496902465820312,-0.8091218070531987,-1.4791676521301271,-3.1413133989762967,0.18297809471604243,-2.310240525553211,-0.6480947787070424,1.5199566851258366,24.0693933578589,-3.4196572721165275,0.8310728734230847,11,0.5906603336334229,1.3504378795623788,2.6508758068084726,3.676718473434449,1.1262779235839853,4,0.1321494374763268,-1.9199803988758593,6.464767932891847,-1.347635735901249,6.9783430099487305,3.3400208854150018,7.407733917236327,0.1321494374763268 1075,2008-11-24,6.411965847015381,6.72354793548584,6.202003002166747,6.706363201141357,403695499.0,-0.019014756288376677,2.1727345773734816,147.8084749819786,15.216026111104213,29.71302736017326,0.8999330957071896,1.763542137365043,2.8221162894656366,4.581766816162503,29.95346240028664,0.5215449333190927,-0.8578399796035878,-1.513726687431335,-3.319943878965404,0.2924905041027337,-2.4168352831983704,-0.6106180916643007,1.3786906212937904,17.969133268419796,-2.458427698480932,0.9031085957670346,11,0.7149455547332755,1.4470765590667716,2.775161027908325,3.8010036945343018,1.5910372734069806,0,0.15762905961663787,2.1985483139271134,6.5362510681152335,-1.9199803988758593,6.464767932891847,-1.347635735901249,6.9783430099487305,0.15762905961663787 1076,2008-11-25,7.024919033050537,7.139739036560059,6.65804386138916,6.691916942596436,432462924.0,0.09559520444427694,-1.4039789155551325,-1.1311313970288084,30.869003112288567,29.437603497931374,0.19237774075430192,1.033505177318002,2.1255345116365056,3.9049672006534717,30.87435787357371,0.7277731895446777,-0.8897378916095864,-0.7928031921386722,-2.539413894631588,0.9538075103542436,-1.6661085433851301,0.08050215910778569,0.5373633302172003,65.70243147407301,41.29061655519313,0.8733053512464579,11,0.10199236869811923,0.8341233730316153,2.162207841873169,3.1880505084991455,1.145704746246338,1,0.07410033027377971,2.1727345773734816,6.411965847015381,2.1985483139271134,6.5362510681152335,-1.9199803988758593,6.464767932891847,0.07410033027377971 1077,2008-11-26,7.27498197555542,7.358917236328125,6.879214763641357,6.980834007263184,255217044.0,0.03559655866898925,1.0765509746388515,0.8833216869333143,37.48481586833146,28.83365723331157,-0.05970802880103321,0.6895033645093092,1.8158600737185342,3.5876403084000223,31.74946819472536,0.4797024726867676,-0.905518928766277,-0.4606604337692257,-2.1429472790452078,1.2216264115067554,-1.3018038564072167,0.3804829888687653,0.09089865737668479,93.00250482698964,64.20628113324267,0.8411434226379907,11,-0.14807057380676358,0.4418432712554923,1.9121448993682861,2.9379875659942627,1.0453314781188965,2,0.028313185848381828,-1.4039789155551325,7.024919033050537,2.1727345773734816,6.411965847015381,2.1985483139271134,6.5362510681152335,0.028313185848381828 1078,2008-11-28,7.296649932861327,7.383574962615968,7.180087089538574,7.237372875213622,103004645.0,0.002978420754678579,-1.3409775993110353,0.2015212207374938,37.850051749402716,28.07015341103054,-0.1743675776822906,0.5659534722382835,1.7138590875685802,3.5033135247840024,32.696225607100665,0.20348787307739347,-0.9111179979655226,-0.3558914422988897,-1.9454444184272548,1.2336615338294754,-1.1506679303630731,0.43888504576529286,-1.137237071990966,92.89922228186211,59.46104253819022,0.7947764880641828,11,-0.35442090034484774,0.42017531394958496,1.8904769420623788,2.9163196086883554,0.7235383987426767,4,0.01522397064366765,1.0765509746388515,7.27498197555542,-1.4039789155551325,7.024919033050537,2.1727345773734816,6.411965847015381,0.01522397064366765 1079,2008-12-01,6.624917984008789,7.157670974731445,6.624669075012207,7.140236854553223,229304279.0,-0.09206032289247068,-1.066633017362671,-8.693394898361394,34.629946860539945,28.821115746745647,0.36369315326560336,1.111517364709238,2.287710548274987,4.108234165635583,33.78134442505328,0.6719808578491202,-0.8702371292096238,-0.9113466978073124,-2.440209811458258,0.6175164158436335,-1.6757782546327853,-0.14691514098183944,-0.4410218811035156,35.79257091385736,-0.0026383429958087845,0.7644315568254731,12,0.23723602294921875,1.0919072628021231,2.562208890914917,3.5880515575408936,1.474472999572754,0,0.13955414993817228,-1.3409775993110353,7.296649932861327,1.0765509746388515,7.27498197555542,-1.4039789155551325,7.024919033050537,0.13955414993817228 1080,2008-12-02,6.852066993713379,6.918568134307861,6.539987087249756,6.718069076538086,234463545.0,0.034287067440363916,1.8358109797478301,-0.26002912921415894,39.5263195579965,29.946554925688787,0.043461881345395525,0.7845737378310957,1.9785663225333785,3.8176087786576858,34.58555779614406,0.37858104705810547,-0.9193916668284592,-0.5953058958053585,-2.0619026392682933,0.8712908476575754,-1.328604267536825,0.13799247592610797,-0.6441773136138913,36.9943565545137,-1.2504913634186323,0.733298371731467,12,-0.03399801254272461,0.8647582530975333,2.335059881210327,3.3609025478363037,0.9952688217163077,1,0.11827992906803475,-1.066633017362671,6.624917984008789,-1.3409775993110353,7.296649932861327,1.0765509746388515,7.27498197555542,0.11827992906803475 1081,2008-12-03,6.959662914276122,7.00773286819458,6.608728885650635,6.721057891845702,237077306.0,0.01570269535622759,1.383928456961488,1.7806621734148476,46.32441863831439,32.255276902166536,-0.15016883014148874,0.5326246837777466,1.7892334414704623,3.651361545589107,35.79723023534972,0.3990039825439453,-0.9813428635148869,-0.37873091697692995,-1.6230618706726618,0.8656000367188019,-1.000896393824796,0.24343455987093598,-0.7282595285263049,49.748916417768555,7.084413410310361,0.6221654768478658,12,-0.1881690025329581,0.75716233253479,2.1250977516174325,3.2533066272735605,0.8283948898315439,2,0.1499124625714372,1.8358109797478301,6.852066993713379,-1.066633017362671,6.624917984008789,-1.3409775993110353,7.296649932861327,0.1499124625714372 1082,2008-12-04,6.832889080047607,7.060783863067628,6.6941590309143075,6.887434005737305,196196647.0,-0.01821551356581763,-1.208549905567576,-0.22859923539791882,36.65489625291945,33.80455826881611,-0.05162651221678338,0.5546415873286383,1.826422805419833,3.7203506698006326,36.90383852868847,0.3666248321533203,-0.9573970200461872,-0.42094671726226807,-1.5505914293320284,0.7086979948074923,-0.9857690732971482,0.1438756387726121,-0.5784422627604675,34.72098181481084,-6.4273684093559496,0.5648223560348803,12,-0.06139516830444336,0.8839361667633048,2.2261555194854736,3.380080461502075,0.99576711654663,3,0.1957787816511647,1.383928456961488,6.959662914276122,1.8358109797478301,6.852066993713379,-1.066633017362671,6.624917984008789,0.1957787816511647 1083,2008-12-05,7.073237895965576,7.0794639587402335,6.575851917266847,6.750198841094972,261825722.0,0.03517528429076955,2.002237142824661,-5.92244009476434,41.264513890673584,35.535554671285645,-0.21968979176780756,0.23362359110450193,1.4938301353558536,3.415269225521909,37.66777392572126,0.5036120414733869,-0.9378093913210046,-0.12178082466125506,-1.1511784854460938,0.9076168361235837,-0.636479655053674,0.39291800573116387,-0.7962085157718599,86.33069754982526,45.68933712723225,0.5146988303924191,12,-0.28044891357421875,0.643587350845336,2.081074833869934,3.131511926651001,0.422914981842041,4,0.17630900813049788,-1.208549905567576,6.832889080047607,1.383928456961488,6.959662914276122,1.8358109797478301,6.852066993713379,0.17630900813049788 1084,2008-12-08,7.524546146392822,7.707111835479736,7.023674011230469,7.222678184509277,326993073.0,0.06380504332883574,1.0492908559414182,0.9344627447738791,50.63291308807078,39.47076433539304,-0.5767131204338822,-0.2894717583192996,0.9604935775066892,2.9020545152185946,37.96791056835299,0.6834378242492676,-0.8451080916206273,0.3656794309616087,-0.552893077633243,1.2842519395564604,-0.0936068233358176,0.824965685259035,-1.2253858545506606,84.35765419559593,42.405156627276185,0.459286254297426,12,-0.40099668502807617,0.19227910041808993,1.6159433126449585,2.5342509746551514,-0.07770919799804688,0,0.06587004392933204,2.002237142824661,7.073237895965576,-1.208549905567576,6.832889080047607,1.383928456961488,6.959662914276122,0.06587004392933204 1085,2008-12-09,7.620686054229736,7.9203128814697275,7.39752197265625,7.414459228515625,276629001.0,0.012776838093152332,-3.3547521592599505,0.683168973704039,52.699378456252894,41.89636159583352,-0.5401696968210619,-0.43293686717955726,0.8219303055089551,2.764666206018074,37.69888123983681,0.5227909088134775,-0.672404533064884,0.47777204513549787,-0.3935678015570101,1.3491118918280058,0.04210212178924344,0.9134419684817523,-1.2652077006420717,77.71398090255174,33.89218365879514,0.4356699233462541,12,-0.3905360698699951,0.09613919258117587,1.4398530721664429,2.422170877456665,-0.15691184997558594,1,0.06281651362426999,1.0492908559414182,7.524546146392822,2.002237142824661,7.073237895965576,-1.208549905567576,6.832889080047607,0.06281651362426999 1086,2008-12-10,7.691669940948486,7.843101978302003,7.584321975708008,7.702130794525146,210265182.0,0.009314632070343887,-1.2986649385414364,-0.05072498953730185,59.94583346796516,44.39203021801505,-0.5661673060528427,-0.536611739250894,0.6927998656317556,2.6574069681557084,37.18420892536471,0.25878000259399503,-0.5163271610092961,0.5520435810089115,-0.3099801155170159,1.4140672775348389,0.1210317327459478,0.9830554292718752,-1.242301515687898,82.99370925530727,32.65765165230602,0.43101184826296346,12,-0.4615199565887451,0.02515530586242587,1.2203007936477661,2.351186990737915,-0.6493158340454102,2,0.020238241588146577,-3.3547521592599505,7.620686054229736,1.0492908559414182,7.524546146392822,2.002237142824661,7.073237895965576,0.020238241588146577 1087,2008-12-11,7.47747278213501,7.79279088973999,7.41719913482666,7.5758538246154785,248094446.0,-0.02784793945371289,-2.4311844678802768,9.404685933084945,65.4061923753785,47.45382362090124,-0.3578588695576421,-0.3207747076601217,0.8361697122700757,2.830410170155707,36.4166568068424,0.3755917549133301,-0.3043794120292542,0.3263644218444828,-0.5477604522386823,1.2004892959276479,-0.11069801519709976,0.7634268588860653,-0.9398476895018728,67.0618849393464,10.02636203912985,0.4370624370415823,12,-0.24732279777526855,0.1960151195526123,1.4367395639419556,2.5653841495513916,0.07123327255249023,3,0.041536095285388264,-1.2986649385414364,7.691669940948486,-3.3547521592599505,7.620686054229736,1.0492908559414182,7.524546146392822,0.041536095285388264 1088,2008-12-12,7.8645219802856445,7.8822059631347665,7.3225531578063965,7.365143775939941,229741913.0,0.05176203370146171,1.093153113307482,-5.075959674292362,68.43669832125661,51.21012933875865,-0.7329631374401835,-0.7384666730701168,0.39837684015074615,2.3991834895501114,35.47538545189892,0.55965280532837,-0.19449612953611162,0.7088307619094847,-0.17985907820060199,1.5975206020195714,0.2644858418544409,1.1531756819645285,-1.2439356203223122,93.77777352333658,31.226730610944543,0.4443449200550434,12,-0.6343719959259033,-0.49564242362976074,0.999254584312439,2.178334951400757,-0.2306361198425293,4,-0.004560453105899365,-2.4311844678802768,7.47747278213501,-1.2986649385414364,7.691669940948486,-3.3547521592599505,7.620686054229736,-0.004560453105899365 1089,2008-12-15,7.7377471923828125,7.932517051696777,7.599266052246094,7.820934772491455,270526212.0,-0.016119833884452706,1.1756074631070546,-0.16658232054327815,68.3894333636565,54.41714198383198,-0.48246984671527127,-0.6434045372781698,0.4747630809963752,2.486003657289464,35.09951507827938,0.3332509994506836,-0.13379644932352264,0.5812465190887455,-0.309640263625516,1.472133301803007,0.13580312773161474,1.0266899104458762,-1.0391772411290967,68.06862483749444,-0.11670128064722007,0.44544339135713057,12,-0.483562707901001,-0.4095895290374756,1.103488564491272,2.136491537094116,0.3494396209716797,0,-0.031222823461203975,1.093153113307482,7.8645219802856445,-2.4311844678802768,7.47747278213501,-1.2986649385414364,7.691669940948486,-0.031222823461203975 1090,2008-12-16,8.101633071899414,8.20673942565918,7.75269079208374,7.833638191223144,283442445.0,0.04702736732919077,-1.1123960671913962,-3.2215732243475577,66.04320746349231,56.60811851996286,-0.7269064584928255,-1.0097042073905635,0.07628429550441496,2.0773673332799802,34.370909998881714,0.4689922332763672,-0.06370103721883957,0.913799834251404,-0.06408046451361216,1.8916801330164192,0.42485968486889636,1.4027399836339116,-1.304347352610253,88.11264576467434,18.80304703937867,0.4889401493825076,12,-0.7103374004364014,-0.9185569286346436,0.7379213571548462,1.7566659450531006,-0.03511810302734375,1,-0.08082273261372508,1.1756074631070546,7.7377471923828125,1.093153113307482,7.8645219802856445,-2.4311844678802768,7.47747278213501,-0.08082273261372508 1091,2008-12-17,7.851570129394531,8.023177146911621,7.781333923339844,7.936253070831299,232456049.0,-0.030865745249834653,-1.148234272583839,-0.315987160736335,58.59125360984657,59.04549155962143,-0.3766279806528914,-0.7638481747816241,0.3083693953666895,2.2866810521696515,33.28309181195625,0.3202991485595703,0.08123528076570352,0.6415450811386112,-0.3766605383918691,1.6597507006690924,0.13244227137337106,1.1506478909038513,-0.9133390394683687,59.83094183003258,-6.2139127795991485,0.5091028097652405,12,-0.46027445793151855,-0.6684939861297607,0.7771497964859009,2.0067288875579834,0.4044837951660174,2,-0.04939087580566326,-1.1123960671913962,8.101633071899414,1.1756074631070546,7.7377471923828125,1.093153113307482,7.8645219802856445,-0.04939087580566326 1092,2008-12-18,7.7280330657958975,7.978843212127685,7.698893070220947,7.88793420791626,191254191.0,-0.015734058482918978,-1.566217689959101,1.8882332073899415,56.238298139949,60.70924536509648,-0.12601313294379146,-0.6126788249140711,0.41846567199467355,2.365954682656919,32.024034348282015,0.2799501419067374,0.19117254213682866,0.48052351474761856,-0.5567889771402195,1.5178360066354566,-0.03813273119630001,0.9991797606915371,-0.6629511422964329,45.85910488908581,-16.09532262459082,0.5186562459439189,12,-0.11282634735107333,-0.544956922531127,0.7894165515899667,2.0191824436187753,0.9561662673950204,3,-0.08872619372290491,-1.148234272583839,7.851570129394531,-1.1123960671913962,8.101633071899414,1.1756074631070546,7.7377471923828125,-0.08872619372290491 1093,2008-12-19,7.72529411315918,7.915081977844237,7.696153163909912,7.7457170486450195,225345496.0,-0.000354417820601749,-4.5632876114772944,0.1277222614862057,69.7302874621837,62.83117585110903,-0.023527141063919288,-0.5382592431099891,0.41478569629754247,2.324127959828896,30.25872754203796,0.21892881393432528,0.26278781216487523,0.414758253097534,-0.5743645972487599,1.403881103443827,-0.0798031720756125,0.9093196782706805,-0.5460464394437432,20.746269125344202,-42.678487058936796,0.4945614251731466,12,0.0393521785736084,-0.5422179698944092,0.6332511901855469,1.8630170822143555,0.8256549835205078,4,-0.022858425308478703,-1.566217689959101,7.7280330657958975,-1.148234272583839,7.851570129394531,-1.1123960671913962,8.101633071899414,-0.022858425308478703 1094,2008-12-22,7.400012969970702,7.708605766296388,7.238617897033691,7.68519401550293,157291365.0,-0.04210598825414258,1.831213447772674,13.963763717020823,59.49094469888508,63.5857943225126,0.3153988121837914,-0.15278253632599448,0.7273108930328247,2.6060588061335066,28.4374296827998,0.4866762161254883,0.38469622094002176,0.046289014816283114,-0.8734837311572976,0.9660617607898629,-0.4135973581705068,0.506175387803073,0.8067264556884775,16.670951751910216,-48.027613852885914,0.4598863729867899,12,0.3226656913757333,-0.21693682670593173,0.861894130706788,1.9934029579162607,1.0316333770751944,0,0.03160438926546094,-4.5632876114772944,7.72529411315918,-1.566217689959101,7.7280330657958975,-1.148234272583839,7.851570129394531,0.03160438926546094 1095,2008-12-23,7.422677993774414,7.554433822631836,7.389053821563722,7.48270320892334,151674390.0,0.00306283568632737,-1.598811593334155,0.21048108241872096,58.262971372378644,63.398809645225214,0.29244644385776297,-0.10102472997062506,0.6525302593463209,2.5420775751121916,26.55242576240419,0.16538000106811435,0.4795073538929895,0.018418431282043457,-0.7875048271954395,0.8243416897595255,-0.384543197956698,0.4213800605207849,0.7646990013122554,23.460318232097922,-41.34765148969743,0.4029616292387411,12,0.3000006675720215,-0.23960185050964355,0.8392291069030762,1.8331289291381836,1.0597782135009748,1,0.0895241340305235,1.831213447772674,7.400012969970702,-4.5632876114772944,7.72529411315918,-1.566217689959101,7.7280330657958975,0.0895241340305235 1096,2008-12-24,7.545467853546143,7.629900932312013,7.431643962860107,7.508854866027832,77148090.0,0.016542528164998682,-1.0756111015428331,-0.6099601213835179,62.734795735166934,63.10198779631281,0.16398123953716937,-0.19269646574053834,0.4926789014764097,2.3801988201865036,25.463417718316684,0.20722293853759854,0.5048086831315004,0.1151808500289917,-0.6725775164227947,0.902939216480779,-0.2786983331969015,0.5090600332548849,0.6229339595794681,41.45358855681497,-26.038223653514926,0.3938791832258936,12,0.17721080780029297,-0.36239171028137207,0.6947705745697021,1.6957683563232422,0.9339995384216291,2,0.06905431517822325,-1.598811593334155,7.422677993774414,1.831213447772674,7.400012969970702,-4.5632876114772944,7.72529411315918,0.06905431517822325 1097,2008-12-26,7.480959892272949,7.603002071380615,7.429901123046875,7.573362827301025,78657728.0,-0.008549232801101425,1.2824277976353273,-2.5237747938996913,57.77525025147452,61.91738245522591,0.25595194775064023,-0.11801672081853365,0.537512830728657,2.398144895901197,24.790677387093307,0.17310094833374023,0.5123006337188682,0.04037399291992205,-0.7442146895898034,0.8249626754296484,-0.3519203483349411,0.43266833417478523,0.6688462425308224,35.824813484388,-28.074314331011564,0.3922943412548631,12,0.24171876907348633,-0.2978837490081787,0.6069743633270264,1.7602763175964355,1.0620193481445312,4,0.10360890092302077,-1.0756111015428331,7.545467853546143,-1.598811593334155,7.422677993774414,1.831213447772674,7.400012969970702,0.10360890092302077 1098,2008-12-29,7.407733917236327,7.506363868713379,7.262279033660889,7.47747278213501,148631025.0,-0.00978831274209302,2.8281500648765476,0.7547256467285668,47.39704607608729,59.58489497882933,0.28783764056032624,-0.037989660174415185,0.578687537709567,2.421329480948665,24.242602311769758,0.24408483505249023,0.48094018376719294,-0.03840618133544993,-0.820272620479094,0.743460257808195,-0.4293394009072724,0.35252703823637255,0.7238484528120432,35.983060683659836,-24.281919274055376,0.39093321957182237,12,0.3149447441101083,-0.22465777397155673,0.5892293453216562,1.8158187866210946,1.4022436141967782,0,0.1723152357004223,1.2824277976353273,7.480959892272949,-1.0756111015428331,7.545467853546143,-1.598811593334155,7.422677993774414,0.1723152357004223 1099,2008-12-30,7.549452781677246,7.64160680770874,7.439864158630371,7.491918087005615,154316255.0,0.019131203418520037,-1.4961576924324977,-0.8250018803032995,48.44429346552644,57.629460090166454,0.13030311181474374,-0.11266997196100448,0.3902300129894192,2.232756589744721,22.933129566630374,0.233872890472413,0.4495046974413075,0.057085943222046076,-0.6230497058748572,0.7372215923189502,-0.282981881326406,0.39715376777049816,0.5642702989108308,75.70596398779145,16.919137794083134,0.34006782454845197,12,0.08144474029541016,-0.3663766384124756,0.13125824928283691,1.4307620525360107,1.6978864669799805,1,0.13265813350513356,2.8281500648765476,7.407733917236327,1.2824277976353273,7.480959892272949,-1.0756111015428331,7.545467853546143,0.13265813350513356 1100,2008-12-31,7.662528991699219,7.7459659576416025,7.536999225616455,7.576601028442383,115904817.0,0.014978067058901479,-1.5309119680282863,1.4934982056871016,49.37506301726566,56.60543891321303,-0.0576755067233492,-0.1706653111055827,0.22532152359436353,2.066688955566377,21.365711150601545,0.20896673202514737,0.3699869545609076,0.12963905334472692,-0.4831037389692625,0.7423818456587163,-0.1767323428122678,0.43601044950172163,0.4336919852177701,82.74979913541955,25.908606766045864,0.3063713961569945,12,-0.05379843711853027,-0.4581577777862549,-0.15572881698608398,1.1714837551116943,1.7713603973388672,2,0.1003738264716334,-1.4961576924324977,7.549452781677246,2.8281500648765476,7.407733917236327,1.2824277976353273,7.480959892272949,0.1003738264716334 1101,2009-01-02,8.003003120422362,8.015456199645996,7.608980178833008,7.686190128326416,144961322.0,0.04443364965952834,1.3790063867759983,3.686960333843845,60.691124301682706,57.100197375627886,-0.41841017647359724,-0.45214919874171855,-0.1507925421167755,1.6723467459537122,19.669267421243067,0.4064760208129883,0.3049743794398134,0.4179461717605575,-0.16630223590121496,1.00219457942233,0.1258219679296717,0.7100703755914433,0.07606579489696053,98.34659363214408,41.03029856887617,0.292124203830886,1,-0.37596607208251775,-0.6296398639678937,-0.5100262165069571,0.8310096263885516,0.9262781143188494,4,0.05990914655893875,-1.5309119680282863,7.662528991699219,-1.4961576924324977,7.549452781677246,2.8281500648765476,7.407733917236327,0.05990914655893875 1102,2009-01-05,8.170623779296875,8.250077247619629,7.845592975616455,7.995032787322997,196293007.0,0.020944719919797627,1.4184560644225959,0.5542417651884075,56.83763724441754,55.667680684764974,-0.5773629100940285,-0.5422109905068551,-0.3471553819858002,1.4505819281978667,17.81358912932229,0.40448427200317383,0.22856262768236846,0.5186800956726074,-0.006286021148461884,1.0436462124936767,0.25619703726207277,0.7811631540831421,-0.9320058822631836,91.95650820177808,37.63087106560903,0.2624830584105346,1,-0.42627620697021484,-0.7755916118621826,-0.6776468753814706,0.6633889675140381,0.7469511032104492,0,0.03779926980036219,1.3790063867759983,8.003003120422362,-1.5309119680282863,7.662528991699219,-1.4961576924324977,7.549452781677246,0.03779926980036219 1103,2009-01-06,8.320313453674316,8.488183975219728,8.129279136657715,8.293414115905763,257971329.0,0.018320470801352018,-1.0210352771855684,0.15319315339681347,62.88137072891352,56.04439468810147,-0.7082533444515011,-0.6257659017651935,-0.5217505974472143,1.2480948771290592,15.907451667075712,0.3589048385620135,0.20254150210183663,0.606015992164612,0.0742646352289551,1.1377673491002689,0.340140313696784,0.87189167063244,-1.0614663696289064,83.98670721578381,30.102386062162424,0.2658756784678282,1,-0.4450819492340079,-0.8062279224395743,-0.8984451293945321,0.5136992931365967,0.7220439910888672,1,0.02676170651297194,1.4184560644225959,8.170623779296875,1.3790063867759983,8.003003120422362,-1.5309119680282863,7.662528991699219,0.02676170651297194 1104,2009-01-07,8.020188331604004,8.241856575012207,7.938992977142334,8.177349090576174,180453860.0,-0.03607137203920785,1.116626732471999,-5.842551230235154,48.146888805950724,54.920385514053926,-0.3474421904287963,-0.30209309300334564,-0.2400696800026898,1.49097002533329,15.148035206736832,0.3813204765319824,0.18695224218789086,0.2811087608337406,-0.2595318446947026,0.8217493663621838,0.010788458069518114,0.5514290635979622,-0.7121677719116208,50.798659901673226,1.1926036018797035,0.2703203027642217,1,-0.1449568271636954,-0.5061028003692618,-0.6906611919403076,0.8138244152069092,0.8884201049804688,2,0.09847514387123457,-1.0210352771855684,8.320313453674316,1.4184560644225959,8.170623779296875,1.3790063867759983,8.003003120422362,0.09847514387123457 1105,2009-01-08,8.099390983581543,8.099390983581543,7.903873920440674,7.927287101745605,144567852.0,0.009875410489481373,1.2720819664863907,-1.0950817682575253,56.11404169215565,54.18474617594156,-0.3582300065907127,-0.36216176748607687,-0.32930767138828987,1.3525435184842465,14.741031507348366,0.19551706314086914,0.13113186690404177,0.3363761663436886,-0.22421330247570204,0.8969656351630793,0.056081431933993287,0.6166709007533839,-0.7441638872680665,55.778968057688694,7.157866230998614,0.28029473440969555,1,-0.22415947914123446,-0.5853054523468009,-0.8099013566970825,0.7346217632293701,0.43511962890625,3,0.14173266451795152,1.116626732471999,8.020188331604004,-1.0210352771855684,8.320313453674316,1.4184560644225959,8.170623779296875,0.14173266451795152 1106,2009-01-09,7.847335815429687,8.156926155090332,7.805741786956787,8.156926155090332,174270770.0,-0.031120261839785668,1.2687036586380145,-1.7988573898395206,52.767825100747345,53.62836560363854,-0.06576798360668068,-0.10313429953022979,-0.12194704138017176,1.5480204851965889,14.390380347751533,0.3511843681335449,0.12810773616708815,0.0765377044677722,-0.4842035287992532,0.6372789377347967,-0.20383291216573962,0.356908321101284,-0.44679044395996037,6.094879418104432,-41.10444978358428,0.28037061663351226,1,0.027895689010621894,-0.3153178691863987,-0.5798887014389029,0.9866769313812265,0.9474487304687509,4,0.2021773517693568,1.2720819664863907,8.099390983581543,1.116626732471999,8.020188331604004,-1.0210352771855684,8.320313453674316,0.2021773517693568 1107,2009-01-12,7.788057804107666,7.943974018096924,7.72678804397583,7.878220081329347,132667413.0,-0.007553902715041971,-1.0421639749993274,0.29123091282664415,51.4188948391143,54.07523768841932,0.046547993144756106,-0.020443131534831238,-0.10034228417452962,1.552903173835876,13.835025979408332,0.21718597412109375,0.12953815271611102,0.0017304420471191406,-0.541743949242278,0.5452048333365171,-0.2700067535975794,0.2734676376918177,-0.3440068884879395,8.047030147867886,-40.742866806716535,0.27173719564469895,1,0.1759662628173837,-0.2560398578643781,-0.5438982248306274,0.947075605392456,0.7459540367126465,0,0.1465350488322812,1.2687036586380145,7.847335815429687,1.2720819664863907,8.099390983581543,1.116626732471999,8.020188331604004,0.1465350488322812 1108,2009-01-13,7.828656196594237,7.98507022857666,7.730772972106934,7.765143871307372,177964564.0,0.005212903333249308,-2.845585292601284,-0.704422373125165,61.12187505412901,55.48385786493072,0.08039040994550195,-0.06731768063650723,-0.1802758837966989,1.4597805918095679,13.069631123120217,0.25429725646972656,0.1089545909257863,0.044122123718261186,-0.498501906368614,0.5867461538051373,-0.2271898913251773,0.3154341387616988,-0.34283995859051064,19.777592005754443,-31.708835774244896,0.27131201504343794,1,0.18393540382385343,-0.2966382503509495,-0.5844966173171988,0.8550450801849374,0.800251007080079,1,0.13909394646642004,-1.0421639749993274,7.788057804107666,1.2687036586380145,7.847335815429687,1.2720819664863907,8.099390983581543,0.13909394646642004 1109,2009-01-14,7.496152877807617,7.815704822540282,7.415953159332275,7.721059799194336,219535801.0,-0.04247259177523621,-1.074980879801393,-3.541153947220241,51.642362218421134,55.73577999839244,0.45207897421215115,0.25946065578620825,0.1084824593849838,1.7366845357001068,12.63460121558569,0.412703037261962,0.10522216530545148,-0.27630147933959925,-0.8338620101998799,0.2812590515206814,-0.5550817447697405,0.0024787860905410852,0.9920310974121112,10.82356832630493,-42.38178802747925,0.2787802654301405,1,0.4559156894683847,0.25977611541748136,-0.24134576320648193,1.1875483989715576,0.7245340347290039,2,0.2062664132068477,-2.845585292601284,7.828656196594237,-1.0421639749993274,7.788057804107666,1.2687036586380145,7.847335815429687,0.2062664132068477 1110,2009-01-15,7.446836948394775,7.561159133911133,7.142975807189941,7.41146993637085,238269759.0,-0.00657883186438768,2.1679189122801947,-0.15725177244818345,47.7204569930275,54.29459474187519,0.5225311518577316,0.27110537773392185,0.12291226488330498,1.727935251429681,12.979114955442112,0.4181833267211914,0.14071801548702467,-0.2928776025772093,-0.8459323660103806,0.260177160855962,-0.5694049842937954,-0.0163502208606241,1.0199024105072034,29.968049405382224,-23.702510768193967,0.27652738171658553,1,0.3687429428100595,0.3687429428100595,-0.0266495943069458,1.2368643283843994,1.1571631431579572,3,0.19629427880850714,-1.074980879801393,7.496152877807617,-2.845585292601284,7.828656196594237,-1.0421639749993274,7.788057804107666,0.19629427880850714 1111,2009-01-16,7.46377420425415,7.677473068237305,7.3648948669433585,7.597023963928223,209759293.0,0.0022744228155855417,1.1253126656540386,-3.767628421194553,49.59387667760675,53.489732456674,0.47054299387813536,0.23571081753677348,0.05414631849461138,1.6554562552792866,13.225617317063831,0.3125782012939462,0.16613286362771085,-0.25655055046081543,-0.8201839857408171,0.3070828848191871,-0.5383672681008171,0.025266167179185395,0.9500146125793467,38.09530011325029,-17.095979570224976,0.2818167176400011,1,0.3518056869506845,0.3518056869506845,0.009713411331176758,1.0600264072418213,1.0453314781188983,4,0.14345777068434784,2.1679189122801947,7.446836948394775,-1.074980879801393,7.496152877807617,-2.845585292601284,7.828656196594237,0.14345777068434784 1112,2009-01-20,7.042354106903076,7.4595398902893075,7.042354106903076,7.450572967529298,202684876.0,-0.05646206407354559,-1.0439319376192226,3.0635617026606377,42.585683557446046,51.23465610428871,0.7991235460918391,0.6357214707371277,0.43760477761288374,2.0218397422892647,13.555819135783553,0.4214200973510742,0.1714068517835674,-0.6436866998672484,-1.2835994544448344,-0.0037739452896623504,-0.9636430771560409,-0.3237303225784549,1.3206021895446796,0.0,-55.24072653595386,0.3199563772887931,1,0.5997512340545654,0.7229149341583261,0.431133508682251,1.331010103225708,1.3556675910949725,1,0.248841568088374,1.1253126656540386,7.46377420425415,2.1679189122801947,7.446836948394775,-1.074980879801393,7.496152877807617,0.248841568088374 1113,2009-01-21,7.5487060546875,7.559165954589844,7.181830883026122,7.181830883026122,197718329.0,0.07190094961116578,-1.0570215741500066,-0.898721756997163,49.986800640447086,51.43909075256609,0.19199949704494745,0.12170136108813256,-0.09275928845724302,1.4650559511936407,13.797916481931383,0.5168118476867676,0.12724432847453837,-0.12850534915924072,-0.7710054706312839,0.5139947723128016,-0.4497554098952623,0.19274471157678086,0.7350141103875742,65.475073281236,12.293354196696221,0.32125006073602114,1,0.0509340763092041,0.21656298637390226,-0.09688711166381836,0.8246581554412842,0.8694906234741211,2,0.13052644771099153,-1.0439319376192226,7.042354106903076,1.1253126656540386,7.46377420425415,2.1679189122801947,7.446836948394775,0.13052644771099153 1114,2009-01-22,7.633885860443115,7.7048702239990225,7.351195812225343,7.423175811767577,331919470.0,0.011284027373502203,1.0056461349799424,0.574337172290365,49.48865287626691,50.702936439689566,0.05169648841101271,0.0579101755731255,-0.20139223761821512,1.3273596441237068,13.109423848395712,0.35367441177367986,0.08210539153681129,-0.055019187927245916,-0.6846613140940079,0.574622938239516,-0.36984025101062734,0.2598018751561355,0.5753523411416399,89.28563974155706,38.19816591931819,0.31482106308338104,1,-0.03424572944641113,0.13138318061828702,-0.33437108993530273,0.6386067867279053,0.5145716667175293,3,0.13034270637803913,-1.0570215741500066,7.5487060546875,-1.0439319376192226,7.042354106903076,1.1253126656540386,7.46377420425415,0.13034270637803913 1115,2009-01-23,8.087186813354492,8.268009185791017,7.577098846435548,7.702877998352051,430921167.0,0.059380106173746894,-1.1731280605319885,1.8238751185246964,51.444678405909606,50.55592014026314,-0.4509387028171066,-0.3615940093096768,-0.6634381729748746,0.8278167154577165,12.025717293441716,0.6909103393554696,0.014341924155643504,0.3650563240051268,-0.2754708691582195,1.0055835171684722,0.04479272742345408,0.6853199205867995,-1.044832706451416,85.24687935853954,38.47933315416422,0.3202635965816727,1,-0.4320051670074454,-0.32191777229308993,-0.796015739440918,0.1295149326324463,0.01942729949951172,4,0.01650760669478757,1.0056461349799424,7.633885860443115,-1.0570215741500066,7.5487060546875,-1.0439319376192226,7.042354106903076,0.01650760669478757 1116,2009-01-26,8.06651496887207,8.169379234313965,7.984074115753174,8.090923309326174,185119281.0,-0.002556123032583568,1.0439545990069847,-0.06351230963554214,48.11849065605155,50.189208564367284,-0.44243329608000526,-0.3160913137716319,-0.6460542928269097,0.8008774423157128,11.084078702215642,0.18530511856079102,0.005953115088949801,0.3183321237564085,-0.3342131975397038,0.9708774450525208,-0.007940536891647199,0.6446047844044651,-0.9996477603912357,83.56028377071905,40.75284112321611,0.32627266064805627,1,-0.4113333225250235,-0.30124592781066806,-0.7793290615081787,0.15018677711486816,-0.12328815460205078,0,0.06663164015126322,-1.1731280605319885,8.087186813354492,1.0056461349799424,7.633885860443115,-1.0570215741500066,7.5487060546875,0.06663164015126322 1117,2009-01-27,8.256053924560549,8.315581321716309,8.07647705078125,8.130773544311522,197830749.0,0.023497006628003803,-1.044732785829045,-5.132687348597099,48.855157677686684,48.826239966984794,-0.624252531039768,-0.46861075291525456,-0.8203184173129241,0.5646802465511147,10.202055112412527,0.24906635284423828,-0.026353233600950432,0.46911637783050697,-0.20820178910778075,1.1464345447687947,0.13045729436136355,0.8077754612996504,-1.1651638765335104,94.74951496164081,54.790124620291564,0.3386590834691438,1,-0.5770862102508563,-0.4907848834991464,-0.968868017196657,-0.26351189613342463,-0.6435871124267596,1,0.03065044876459777,1.0439545990069847,8.06651496887207,-1.1731280605319885,8.087186813354492,1.0056461349799424,7.633885860443115,0.03065044876459777 1118,2009-01-28,8.684199333190918,8.775358200073242,8.37635326385498,8.417946815490723,308809170.0,0.05185835903478053,-1.2836845753710284,2.125253109632569,61.313870510873095,49.90085199947947,-1.026191668180922,-0.8392522459400951,-1.2448249153473023,0.09751983609661963,9.283339569504545,0.5193042755126935,-0.02218011527821595,0.833438515663147,0.07131894438115793,1.595558086945137,0.45237873002215245,1.2144983013041415,-1.5443216342163089,93.59912411251939,52.73838789279161,0.38105978564099496,1,-0.7753431797027588,-0.7753431797027588,-1.2850579023361206,-0.691657304763794,-0.9987564086914054,2,-0.03295383076930325,-1.044732785829045,8.256053924560549,1.0439545990069847,8.06651496887207,-1.1731280605319885,8.087186813354492,-0.03295383076930325 1119,2009-01-29,8.550949096679688,8.594037055969237,8.470998764038086,8.581335067749022,292444059.0,-0.015343986405511156,3.410769230769448,-0.11412463375670033,57.55480947717393,50.99355783105129,-0.8130887170401131,-0.6610160529308047,-1.1077550990388332,0.19297422599274583,8.70375633573936,0.21320056915283203,-0.011607180977505571,0.6501134634017944,-0.15881721410016603,1.459044140903754,0.2456481246508151,1.0545788021527747,-1.3129425676391602,81.27207580626931,40.55109249313545,0.40446533875097984,1,-0.6420929431915283,-0.6420929431915283,-1.0770878791809082,-0.5584070682525635,-1.3058552742004403,3,-0.015524875311164421,-1.2836845753710284,8.684199333190918,-1.044732785829045,8.256053924560549,1.0439545990069847,8.06651496887207,-0.015524875311164421 1120,2009-01-30,8.431646347045897,8.687437057495117,8.368632316589355,8.585070610046388,187580472.0,-0.013951989221888339,-1.2816395758752606,5.049180842383188,60.23026076316789,52.17537828500253,-0.6027897196258767,-0.5071399123691611,-0.9779912189197351,0.28306751161065513,8.292320390746381,0.3188047409057617,-0.028443924525901387,0.49235484600066926,-0.3416140891627464,1.326323781164085,0.07537037841896144,0.9093393135823771,-1.1013987177434066,56.56277437670328,10.988345760001387,0.4169844675817078,1,-0.5227901935577375,-0.5227901935577375,-0.9787689447402936,-0.43910431861877264,-0.7561664581298801,4,-0.03358642051969718,3.410769230769448,8.550949096679688,-1.2836845753710284,8.684199333190918,-1.044732785829045,8.256053924560549,-0.03358642051969718 1121,2009-02-02,8.482456207275389,8.592791557312013,8.26900577545166,8.326042175292969,209056670.0,0.00602609005859156,-1.3940964509600802,-1.0194869372252984,62.19386573424743,54.354065193536016,-0.5519465040681268,-0.5483002899957636,-1.0153659163506061,0.20356013231887538,8.485424381253623,0.32378578186035334,0.005539044406354776,0.5191920518875106,-0.3493360244891921,1.3877201282642133,0.08492801369915881,0.9534560900758624,-1.0655019437266535,58.089870774940735,7.4475707994856535,0.4342640381883514,2,-0.5038616657257062,-0.5736000537872297,-1.0295788049697858,-0.4899141788482648,-0.5643854141235343,0,-0.044308167968969414,-1.2816395758752606,8.431646347045897,3.410769230769448,8.550949096679688,-1.2836845753710284,8.684199333190918,-0.044308167968969414 1122,2009-02-03,8.479467391967772,8.54297924041748,8.314584732055664,8.532268524169924,263243015.0,-0.00035235257743548853,5.154314642545099,-0.33757286052242735,61.58143603188102,55.642358014806454,-0.36170197688318595,-0.5491421424299165,-0.984856994396873,0.1793322826071293,9.242638541592468,0.2283945083618164,0.059592240191609136,0.5007610559463487,-0.3938801119184614,1.3954022238111596,0.05344047201394275,0.9480816398787546,-0.9810088922275657,41.564255700641326,-12.4459400455397,0.4473205839324055,2,-0.41619038581847967,-0.5706112384796125,-1.0265899896621686,-0.48692536354064764,-0.42142105102538885,1,-0.06323988912389822,-1.3940964509600802,8.482456207275389,-1.2816395758752606,8.431646347045897,3.410769230769448,8.550949096679688,-0.06323988912389822 1123,2009-02-04,8.54297924041748,8.827911376953125,8.447586059570312,8.470002174377441,273718132.0,0.007490075203292923,-5.456626623061231,-1.3821117653432584,70.60093223189133,57.98816683209806,-0.3009972631898066,-0.6272779811495699,-1.0029867251768483,0.08090607512231429,9.718390478910901,0.3803253173828125,0.11568679455272246,0.5531396150588987,-0.3646435122370182,1.4709227423548148,0.09424805141093984,1.0120311787068568,-0.9679067586572927,49.01963126327733,-10.021563959944118,0.45889156364795813,2,-0.34047412872314453,-0.6078464984893799,-1.0901018381118774,-0.5504372119903564,-0.46276664733886896,2,-0.10892130275599488,5.154314642545099,8.479467391967772,-1.3940964509600802,8.482456207275389,-1.2816395758752606,8.431646347045897,-0.10892130275599488 1124,2009-02-05,8.809977531433105,8.851323127746582,8.393539428710938,8.490923881530763,291665150.0,0.03125353386701857,1.2789773536533258,4.371971459188183,74.70882749467091,60.573072286404866,-0.4287056822000803,-0.8770397497036679,-1.222869141770544,-0.22136341762906753,10.619066077414585,0.45778369903564453,0.2419126482887144,0.7806484460830685,-0.2078714116691085,1.7691683038352455,0.28638851720698,1.274908374959157,-1.1346779380574823,92.89981723015244,28.934315943732045,0.4942599288760886,2,-0.39227890968322754,-0.8631389141082764,-1.3571001291275024,-0.9232885837554932,-0.8475723266601562,3,-0.12764330021516712,-5.456626623061231,8.54297924041748,5.154314642545099,8.479467391967772,-1.3940964509600802,8.482456207275389,-0.12764330021516712 1125,2009-02-06,9.247339248657227,9.31035327911377,8.852816581726074,8.878222465515137,282579221.0,0.04964390835999977,-1.1791168835887875,1.1569113321695945,78.05377488470324,63.899214978477275,-0.7645990570131111,-1.2901364694753816,-1.60305467879021,-0.6902999457411241,11.955853052615076,0.5003757476806641,0.3306163732386924,1.1606127500534065,0.031634124930057794,2.2895913751767543,0.5961234374917321,1.7251020626150808,-1.4544373018445071,93.94879900946212,25.607491896907135,0.5644893125616739,2,-0.5539240837097168,-1.0709855556488037,-1.8403524160385132,-1.3606503009796143,-0.8951454162597656,4,-0.21652124706776799,1.2789773536533258,8.809977531433105,-5.456626623061231,8.54297924041748,5.154314642545099,8.479467391967772,-0.21652124706776799 1126,2009-02-09,9.433889389038086,9.489431381225586,9.14820957183838,9.247339248657227,199838246.0,0.02017338559390991,1.2928944029324567,0.5053959855004689,90.61762373020646,68.53948898431281,-0.8233762491749275,-1.424780898485075,-1.7488423975087066,-0.9112677209459221,13.244490297352321,0.34122180938720525,0.4304563778558048,1.2678352117538445,-0.004212274781721703,2.5398826982894107,0.6318114684860614,1.9038589550216276,-1.4588932823492406,95.27240493670023,17.53099051540228,0.6360237432677829,2,-0.5546708106994629,-1.1679966449737549,-2.0273385047912598,-1.5472004413604736,-1.137486457824707,0,-0.18639284685331292,-1.1791168835887875,9.247339248657227,1.2789773536533258,8.809977531433105,-5.456626623061231,8.54297924041748,-0.18639284685331292 1127,2009-02-10,8.929281234741211,9.402257919311523,8.913839340209961,9.364399909973145,285213056.0,-0.053488877544315416,-1.0962059925630168,-2.332448929513527,73.4614636612925,69.88922155658165,-0.23828634238534363,-0.8751613985949351,-1.2165564889675844,-0.43305063134026867,14.176552914121299,0.520050048828125,0.48619836808287076,0.7061658859252926,-0.5965044545010159,2.008836226351601,0.054830715712139266,1.3575010561384468,-0.742264189617222,48.88637103328965,-29.15058557395149,0.6513351702131542,2,-0.05006265640258789,-0.6633884906768799,-1.4290810823440552,-1.0702388286590585,-0.711583137512207,1,-0.11324656654950382,1.2928944029324567,9.433889389038086,-1.1791168835887875,9.247339248657227,1.2789773536533258,8.809977531433105,-0.11324656654950382 1128,2009-02-11,8.917574882507324,9.090925216674805,8.792044639587402,8.940239906311035,210048373.0,-0.0013110072273612161,-1.1837977576631757,0.05208929217214058,72.37370131785951,71.53576509443559,-0.2123222620226244,-0.8197206824955092,-1.177436285888163,-0.4578504936858092,15.151271998044436,0.29888057708740234,0.561728170406619,0.6400135993957523,-0.6840870011003641,1.9641141998918679,-0.022036700852305913,1.3020638996438105,-0.5482198303291117,47.81816789455638,-27.606376776965988,0.6620503002480579,2,-0.03835630416870117,-0.6516821384429932,-1.347885012626648,-1.0585324764251718,-0.69439697265625,2,-0.09638590680645576,-1.0962059925630168,8.929281234741211,1.2928944029324567,9.433889389038086,-1.1791168835887875,9.247339248657227,-0.09638590680645576 1129,2009-02-12,9.042357444763184,9.056553840637207,8.754186630249022,8.796030044555664,222844155.0,0.01399288078877059,1.20127401801678,-10.868173020281073,68.80089171845391,72.4880574228007,-0.2906309563587808,-0.8671872544514478,-1.2511345572374832,-0.6227889996034524,15.403094367087947,0.30236721038818537,0.6306588526416963,0.687485933303833,-0.6250189475665753,1.9999908141742404,0.031233492868629753,1.3437383737390372,-0.5161917065183381,39.19386219777954,-33.542895785882834,0.6562524404352038,2,-0.16313886642456055,-0.7764647006988525,-1.3476989269256583,-1.3255321979522714,-0.35990142822265625,3,-0.10640420460726108,-1.1837977576631757,8.917574882507324,-1.0962059925630168,8.929281234741211,1.2928944029324567,9.433889389038086,-0.10640420460726108 1130,2009-02-13,8.908608436584473,9.040863037109377,8.847586631774902,9.020936965942383,166489714.0,-0.01479138698019189,1.5400913688405573,-0.45601313237292534,65.8687703324466,72.89638015593394,-0.09175930409155697,-0.6517252503353141,-1.0741249977492666,-0.5228212970892159,15.104189795990264,0.19477081298828125,0.6227642222174019,0.4806483507156365,-0.780757470397754,1.7420541718290279,-0.15005455984105964,1.1113512612723317,-0.24758550832232373,21.002775760091506,-48.28435780484311,0.6307029105566956,2,-0.006600379943847656,-0.6427156925201416,-1.2139499187469474,-1.1917831897735605,-0.2617683410644531,4,-0.10621223713524153,1.20127401801678,9.042357444763184,-1.1837977576631757,8.917574882507324,-1.0962059925630168,8.929281234741211,-0.10621223713524153 1131,2009-02-17,8.534510612487793,8.64484691619873,8.460537910461426,8.630400657653809,228067661.0,-0.04199284621831545,1.9540827244657761,0.8536570870654158,54.906098198248124,72.15467595219695,0.32463812132532865,-0.20374361099718996,-0.6636904016874094,-0.18467711063068393,14.755271329016434,0.4480705261230469,0.6298040308628003,0.053013706207275746,-1.1241650660614901,1.2301924784760416,-0.5355756799271063,0.6416030923416587,0.954920768737793,7.855063217430491,-55.80660363989955,0.5885893861343827,2,0.40697479248046875,-0.2686178684234619,-0.8398520946502677,-0.8176853656768808,0.035118103027345526,1,-0.021362300472573592,1.5400913688405573,8.908608436584473,1.20127401801678,9.042357444763184,-1.1837977576631757,8.917574882507324,-0.021362300472573592 1132,2009-02-18,8.794784545898438,8.801509857177734,8.481209754943848,8.64858341217041,241883252.0,0.03049664418130882,3.012484543657075,-1.524674782193579,52.07089073107762,70.09578245210653,0.12716880204745706,-0.34361567609494337,-0.8797670468987926,-0.48207870202902825,13.88177095924385,0.3203001022338867,0.6460017910612805,0.22566611766815114,-0.7428681378891362,1.1942003732254385,-0.2586010101104925,0.7099332454467948,0.6740689659118644,53.022424808134225,-6.569291329117107,0.4842671277786438,2,0.14670085906982422,-0.5288918018341064,-1.0911598205566388,-1.0779592990875253,0.004483222961425781,2,-0.05666785946649322,1.9540827244657761,8.534510612487793,1.5400913688405573,8.908608436584473,1.20127401801678,9.042357444763184,-0.05666785946649322 1133,2009-02-19,8.534011840820312,8.961409568786621,8.503376960754395,8.903377532958984,200295955.0,-0.029650834959878525,-1.1272405958091392,-2.526421531215958,49.697280226467115,67.31672164452834,0.4319610278433679,-0.005524781951397273,-0.584664349062308,-0.2621125956414616,13.371125853371618,0.45803260803222656,0.647765222311385,-0.08437187671661306,-0.9263280020497717,0.7575842486165465,-0.5053499393831924,0.3366061859499663,0.9146753589630112,12.327511168571831,-42.68263625491355,0.4209780626665796,2,0.44097280502319336,-0.26811909675598145,-0.7859908342361432,-0.8171865940094003,0.12602806091308416,3,-0.03706506968718992,3.012484543657075,8.794784545898438,1.9540827244657761,8.534510612487793,1.5400913688405573,8.908608436584473,-0.03706506968718992 1134,2009-02-20,8.628907203674316,8.690425872802733,8.34372615814209,8.41969108581543,249616129.0,0.011119666180927412,1.0869592672642794,-0.5664200068162806,53.55667644377409,64.59482181775843,0.3449554925167373,-0.02324531141231212,-0.6579684564366453,-0.39427280150707134,13.098523536849555,0.34669971466064275,0.6568809291056557,-0.03922758102416957,-0.7423932641499924,0.6639381021016524,-0.3908104225870801,0.31235526053874096,0.8000170103225699,40.90746797883987,-13.331828388469127,0.351582841562911,2,0.2876715660095215,-0.36301445960998535,-0.856602430343627,-0.9120819568634042,-0.09364891052246094,4,-0.0470197771567733,-1.1272405958091392,8.534011840820312,3.012484543657075,8.794784545898438,1.9540827244657761,8.534510612487793,-0.0470197771567733 1135,2009-02-23,8.220686912536621,8.712344169616701,8.20798397064209,8.642604827880861,209626799.0,-0.04730845766470515,-1.2550116937744855,-2.0166606648767744,45.819072468801295,59.61720501093564,0.6618284833374446,0.41686201216721663,-0.23555465111597407,-0.006169144322202058,13.71507910802684,0.5043601989746112,0.6280201440567481,-0.4541228771209713,-1.1362892921033332,0.22804353786139053,-0.7952060846121523,-0.1130396696297904,1.1648293792260738,1.6860247283626826,-49.915398863679535,0.34108320749118115,2,0.5844340324401855,0.04520583152770996,-0.3666881322860709,-0.5038616657257089,0.4483194351196289,0,0.05617159598910204,1.0869592672642794,8.628907203674316,-1.1272405958091392,8.534011840820312,3.012484543657075,8.794784545898438,0.05617159598910204 1136,2009-02-24,8.604000091552733,8.707860946655272,8.241358757019043,8.244597434997559,244749957.0,0.04662787709766136,-1.5500282807641184,-0.8518307554253527,51.773544949399465,57.20743626516974,0.16585737713327298,0.07998116287079249,-0.6022159167430754,-0.4153371054569561,14.36495410839744,0.48717403411865057,0.5674453290158876,-0.09768395423889409,-0.7185431629104109,0.5231752544326227,-0.4081135585746516,0.21274565009686341,0.710864260942726,52.56207406357252,-0.29621996224630465,0.3104296043357582,2,0.04545450210571467,-0.33810734748840154,-0.7884202003478977,-0.8871748447418204,0.21519279479980646,1,0.004979079906024975,-1.2550116937744855,8.220686912536621,1.0869592672642794,8.628907203674316,-1.1272405958091392,8.534011840820312,0.004979079906024975 1137,2009-02-25,8.509105682373049,8.774611473083496,8.441360473632812,8.521807670593263,258529413.0,-0.011029103692461573,-3.497544902857844,-0.03534194305062096,49.52186029581422,54.66834281827582,0.21778429518820808,0.20533314828881366,-0.4845236780128861,-0.3515658756933231,14.783059854608972,0.3332509994506836,0.4402909349195525,-0.20523095130920233,-0.7975080392396503,0.38704613662124565,-0.5013694952744263,0.09090759265602166,0.739345847211208,39.96701366034473,-12.824261703900973,0.29613854396522415,2,0.12316322326659979,-0.2432129383087176,-0.6935257911682138,-0.7922804355621365,0.5195522308349592,2,0.007112737272433334,-1.5500282807641184,8.604000091552733,-1.2550116937744855,8.220686912536621,1.0869592672642794,8.628907203674316,0.007112737272433334 1138,2009-02-26,8.398021697998049,8.779342651367188,8.397523880004883,8.616702079772951,225064447.0,-0.013054719088178124,-2.4761989520158156,17.216232449883623,43.91733362847786,51.90350303050071,0.2764957503947141,0.30975968108599794,-0.363940289343482,-0.26412406144005907,14.266542380644456,0.3818187713623047,0.2480353784594005,-0.3020060539245595,-0.9109420901345295,0.3069299822854106,-0.6064740720295436,0.0024619641804246584,0.7880017780496775,33.260670357679075,-13.859934492200786,0.30446801810498497,2,0.22640180587768377,-0.06239056587219416,-0.6943345069885272,-0.6811964511871365,0.8119573593139631,3,0.04777864183864455,-3.497544902857844,8.509105682373049,-1.5500282807641184,8.604000091552733,-1.2550116937744855,8.220686912536621,0.04777864183864455 1139,2009-02-27,8.418196678161621,8.56340217590332,8.246838569641112,8.292667388916017,217612620.0,0.002402349135199433,-1.9151257810544307,-0.5740308674548442,36.03724732611257,48.58888936313026,0.1770962624707817,0.29421378050989944,-0.37009861743244343,-0.3066402086137323,13.66665992839513,0.3165636062622088,0.14692608015698738,-0.275193452835083,-0.8937891213726576,0.34340221570249163,-0.5844912871038694,0.03410438143370342,0.7091444275617675,36.79172376496587,-4.223445715282217,0.30929783426878704,2,0.16650009155273438,0.0021169185638427734,-0.7357420921325684,-0.744708776473999,0.7534265518188459,4,0.02872862595372272,-2.4761989520158156,8.398021697998049,-3.497544902857844,8.509105682373049,-1.5500282807641184,8.604000091552733,0.02872862595372272 1140,2009-03-02,8.148457527160645,8.48569393157959,8.119565963745117,8.302131652832031,232407869.0,-0.03204239118108643,-2.4629029130154376,-1.2242093187568073,28.94330748073547,45.70413483896219,0.3661758173319978,0.5709207384893169,-0.10091913812935616,-0.05479384128961584,13.426638379792907,0.36612796783447266,0.03940424377652718,-0.5307731628417969,-1.1864479529441887,0.12490162726059495,-0.8586105578929928,-0.20293576779060096,0.9237221504578663,4.378991249244752,-28.54311081124028,0.3278373950511961,3,0.3920302391052246,0.3848075866699219,-0.4660029411315918,-0.7795779705047607,0.7843103408813477,0,0.04746920072933025,-1.9151257810544307,8.418196678161621,-2.4761989520158156,8.398021697998049,-3.497544902857844,8.509105682373049,0.04746920072933025 1141,2009-03-03,8.106614112854004,8.311098098754883,8.028656959533691,8.220935821533201,261970262.0,-0.005135133142336046,-1.0903293655134934,0.7439229485102808,34.11561806140449,43.70910454233185,0.38100583632405716,0.6146781704062345,-0.05207164945841214,-0.021246439767093506,13.521183515239715,0.2824411392211914,-0.06606991897477599,-0.5538244724273689,-1.2533245160917659,0.145675571237029,-0.9035744942595674,-0.20407445059517038,0.8893564676546362,10.384792752597658,-19.670361850646785,0.34975002183219894,3,0.38841915130615234,0.630138635635376,-0.3963887691497794,-0.778456449508667,0.9095907211303729,1,0.06937449186220745,-2.4629029130154376,8.148457527160645,-1.9151257810544307,8.418196678161621,-2.4761989520158156,8.398021697998049,0.06937449186220745 1142,2009-03-04,7.9432268142700195,8.194286346435549,7.855056762695312,8.048830986022951,313908211.0,-0.020154813872898414,-1.4063590853740922,0.9237455683003427,32.227891452296205,41.768061345201744,0.45918481725001214,0.7755971005227487,0.12054813575509549,0.13595227880287197,13.773782965140274,0.33922958374023704,-0.16680761885090156,-0.6903997421264645,-1.4569972734598,0.07619778920687192,-1.0736985077931323,-0.3071009764597967,0.9560124041411253,9.5392618945423,-17.514317817750154,0.38329876566666804,3,0.37397289276123047,0.7290172576904297,-0.233001470565795,-0.6194283962249747,1.334498405456543,2,0.11027836577810479,-1.0903293655134934,8.106614112854004,-2.4629029130154376,8.148457527160645,-1.9151257810544307,8.418196678161621,0.11027836577810479 1143,2009-03-05,7.612466812133789,7.947212219238281,7.537746906280518,7.882454872131348,262175027.0,-0.041640508306022395,1.049874793809634,2.556604114364109,25.741586198929596,38.67749576244124,0.7213323919344905,1.0888995578068403,0.45697581641104534,0.4621684011215237,13.685150429740942,0.40946531295776367,-0.21904932414097011,-0.97463412284851,-1.8670228214864188,-0.0822454242106021,-1.4208284721674644,-0.5284397735295556,1.161470511591455,7.285089646226909,-17.479646746228195,0.446194349318954,3,0.5460779666900635,0.9011223316192627,0.10965156555175781,-0.28866839408874423,1.8049840927124041,3,0.1860357668577155,-1.4063590853740922,7.9432268142700195,-1.0903293655134934,8.106614112854004,-2.4629029130154376,8.148457527160645,0.1860357668577155 1144,2009-03-06,7.685442924499513,7.725791931152344,7.328780174255371,7.6518192291259775,290452622.0,0.00958639481349266,5.945518248175291,-0.12453771242268714,28.811812687583966,36.78780023119487,0.5592644525928216,0.9774720088516409,0.40111861444906705,0.38382561090924927,13.893905403863178,0.39701175689697266,-0.2846100370688429,-0.8454312801361068,-1.8168960273288564,0.12603346705664276,-1.3311636537324825,-0.35969890653973113,0.9154277407834703,30.828810530272634,5.357368169174666,0.48573237359637494,3,0.3686184883117667,0.7236628532409659,0.22341322898864657,-0.21805739402771085,1.5028667449951145,4,0.1983667236604687,1.049874793809634,7.612466812133789,-1.4063590853740922,7.9432268142700195,-1.0903293655134934,8.106614112854004,0.1983667236604687 1145,2009-03-09,7.245093822479247,7.635630130767822,7.209228038787843,7.471495151519775,259822241.0,-0.05729651580867623,-1.8604833421301072,-6.733386277902287,28.165343421680063,34.16466672811494,0.9461724905138675,1.3282255898566584,0.8530920134339253,0.7966982770773674,13.320084715137515,0.4762148857116699,-0.34016018968373096,-1.185668110847474,-2.254089723954494,-0.11724649774045393,-1.719878917400984,-0.651457304293964,1.152242364239318,3.2549921260658734,-23.435014093194916,0.5342108065535099,3,0.7491915225982675,1.1042358875274667,0.663762331008912,0.2222917079925546,2.2069773674011257,0,0.2659081379351922,5.945518248175291,7.685442924499513,1.049874793809634,7.612466812133789,-1.4063590853740922,7.9432268142700195,0.2659081379351922 1146,2009-03-10,7.6754798889160165,7.733512878417969,7.328780174255371,7.428407192230225,270217058.0,0.05940379475851887,1.2290806860156231,-1.091304091424142,32.07848613936403,32.22651404406491,0.41373317255915243,0.8003855823613675,0.4356125456671647,0.34834116717418606,12.29869955865144,0.4884190559387216,-0.41247864023014635,-0.6673615694046005,-1.6759383265633092,0.3412151877541083,-1.171649947983954,-0.16307319082524607,0.507996831175018,47.332411341372406,22.982967551943283,0.5042883785793542,3,0.31880545616149814,0.6738498210906974,0.23337626457214267,-0.20809435844421476,2.0067291259765616,1,0.1638057811787894,-1.8604833421301072,7.245093822479247,5.945518248175291,7.685442924499513,1.049874793809634,7.612466812133789,0.1638057811787894 1147,2009-03-11,7.918070793151855,7.970126152038574,7.61421012878418,7.723549842834473,237832124.0,0.031605959203431455,1.383645549246658,0.787302494070232,40.080232252388605,31.800169446721668,0.08771100397407938,0.5039929953960298,0.21109287627469886,0.09836901148438049,11.633398234372013,0.35591602325439453,-0.4243018913945509,-0.3742101430892957,-1.3601342124827438,0.6117139263041524,-0.8671721777860197,0.11875189160742838,0.09004116430460574,93.15869523393518,64.50893690630684,0.4929620346967241,3,-0.031755685806273526,0.4312589168548593,0.025654554367066318,-0.4506852626800528,1.851311683654786,2,0.13868707031291905,1.2290806860156231,7.6754798889160165,-1.8604833421301072,7.245093822479247,5.945518248175291,7.685442924499513,0.13868707031291905 1148,2009-03-12,8.058046340942383,8.094658851623535,7.811968803405763,7.90885591506958,201717262.0,0.017677986399362577,1.542000132921982,0.7669632789135692,40.937837413941466,32.344679456480435,-0.11796710392079746,0.31233567029891063,0.09354833434333543,-0.053756758038137065,11.136576660191151,0.28269004821777255,-0.489256629272079,-0.19125816822051966,-1.1365126475850342,0.7539963111439949,-0.663885407902777,0.2813690714617376,-0.8488183021545401,95.86500603430588,65.92512269847605,0.4726272396822572,3,-0.210585355758667,0.29128336906433105,-0.07197976112365723,-0.590660810470581,1.3890438079833967,3,0.1513616113855134,1.383645549246658,7.918070793151855,1.2290806860156231,7.6754798889160165,-1.8604833421301072,7.245093822479247,0.1513616113855134 1149,2009-03-13,8.080212593078612,8.155929565429688,7.945967197418213,8.12205696105957,156841686.0,0.0027508221221816953,2.8317944880039683,-0.28047622852578097,47.45852754092891,34.40192612983526,-0.21581332505786666,0.22597811210477126,0.08996441903184937,-0.09583055524344974,10.653605764854232,0.2099623680114746,-0.5425538911220418,-0.12098467350006281,-0.9912570601086106,0.7492877131084859,-0.5561208668043367,0.3141515198042111,-0.8532759380340549,92.00202278962615,56.072128472533564,0.43513619330427417,3,-0.3200495243072492,0.26911711692810236,-0.011393666267393243,-0.5865504741668683,1.4209241867065447,4,0.16549543670584121,1.542000132921982,8.058046340942383,1.383645549246658,7.918070793151855,1.2290806860156231,7.6754798889160165,0.16549543670584121 1150,2009-03-16,7.962405204772949,8.212468147277832,7.9350080490112305,8.119317054748535,198613673.0,-0.014579738707193757,-1.6211811342853282,3.7498917428263785,37.15852053305156,34.74002640446271,-0.14211811722024148,0.2838150670889945,0.22172299761150782,-0.001514187831098468,10.083920565862211,0.27746009826660156,-0.5717400693769275,-0.19148190021514822,-1.000555793825841,0.6175919933955445,-0.5960188470204955,0.21305504659019814,-0.6983088333129874,71.70234855074497,36.31168168902869,0.4045369468053465,3,-0.2515571117401123,0.38692450523376465,0.2198634147644043,-0.45703721046447754,1.5982589721679688,0,0.15396157733681104,2.8317944880039683,8.080212593078612,1.542000132921982,8.058046340942383,1.383645549246658,7.918070793151855,0.15396157733681104 1151,2009-03-17,8.352193832397461,8.352193832397461,7.947461128234862,7.974608898162843,189206544.0,0.04895362865869446,1.143796891594783,-2.4063506630848277,47.19100912588265,36.4025950348612,-0.551392676943367,-0.12683552469654913,-0.16027359660714957,-0.40617603681810976,10.390518645729166,0.40473270416259854,-0.5705484111012513,0.20742256641387868,-0.5875805144858841,1.0024256473136424,-0.1900789740360036,0.6049241068637601,-1.0311951543884268,100.0,62.495352508958604,0.39750154044988173,3,-0.5714828968048096,-0.0028641223907470703,0.08269059658050537,-0.6173107624053955,1.2291431427001953,1,0.13168724044892,-1.6211811342853282,7.962405204772949,2.8317944880039683,8.080212593078612,1.542000132921982,8.058046340942383,0.13168724044892 1152,2009-03-18,8.296402931213379,8.468258857727049,8.170623779296875,8.338993072509767,201239478.0,-0.006679790041231315,-1.0237066240431474,-0.11279618818139722,48.14410929089662,38.89176426730198,-0.4919713065609299,-0.11625709595550404,-0.10258204388956216,-0.36291814082078133,10.31540416843246,0.297635078430174,-0.5229752732320296,0.1765507459640503,-0.561896801213905,0.9149982931420064,-0.19267302762492733,0.5457745195530279,-0.8929086408532703,73.8140285103973,34.29481946054494,0.36922377358897807,3,-0.4576594829559326,0.009340047836303711,0.27615272998809814,-0.4506857395172119,1.4044857025146484,2,0.16703697917870053,1.143796891594783,8.352193832397461,-1.6211811342853282,7.962405204772949,2.8317944880039683,8.080212593078612,0.16703697917870053 1153,2009-03-19,8.217698097229004,8.368632316589355,8.153937339782715,8.261035919189451,165064391.0,-0.009486621447502896,-1.5131196311656128,1.0175552520207851,46.41488668348966,40.84766137795817,-0.35580234442070946,-0.06584040748316156,-0.027677612013581765,-0.2959989638930889,9.871641136264921,0.21469497680664062,-0.5023033684190876,0.11366159915924001,-0.6005903964206212,0.8279135947391012,-0.24346439863069058,0.4707875969491706,-0.7077273501322008,53.01258687231084,12.605223705327184,0.35712599778993076,3,-0.3789546489715576,-0.06762146949768066,0.35485756397247314,-0.202988862991333,1.3950204849243164,3,0.18882226643259892,-1.0237066240431474,8.296402931213379,1.143796891594783,8.352193832397461,-1.6211811342853282,7.962405204772949,0.18882226643259892 1154,2009-03-20,8.223177909851074,8.293663024902344,8.128033638000487,8.226663589477539,190226352.0,0.0006668306084300912,1.4094254420343897,0.08043042932905288,51.47551733502172,43.4376807016628,-0.3095335963564647,-0.10885605688100242,-0.02729709689624471,-0.3081703297579761,9.818607716359153,0.16562938690185725,-0.45889623841921434,0.1394278764724728,-0.5339321497053913,0.8127879026503368,-0.19725213661645924,0.4761078895614048,-0.6173783516912463,54.04021074695004,8.700601259558859,0.3366800130889321,3,-0.32465839385986417,-0.0902869701385498,0.34937775135040283,-0.20846867561340332,1.333749771118164,4,0.14883689158767943,-1.5131196311656128,8.217698097229004,-1.0237066240431474,8.296402931213379,1.143796891594783,8.352193832397461,0.14883689158767943 1155,2009-03-23,8.682456016540527,8.70362663269043,8.294659614562987,8.307860374450684,171500425.0,0.055851656345566214,-1.0397501878822957,-107.46703146374828,59.76188220504134,46.51361359784917,-0.6073494236753909,-0.5605030933425255,-0.47781052570217675,-0.7676398973995848,10.496651725613862,0.48044872283935547,-0.34630492654838374,0.5756175279617306,-0.14735161357780413,1.2985866695012644,0.21413295719196412,0.937102098731498,-0.9904105284239773,97.20026686946728,45.479447527019644,0.361484570769767,3,-0.5235376358032227,-0.5574104785919172,-0.10990035533905029,-0.6677467823028564,1.0677480697631854,0,0.09429138042104679,1.4094254420343897,8.223177909851074,-1.5131196311656128,8.217698097229004,-1.0237066240431474,8.296402931213379,0.09429138042104679 1156,2009-03-24,8.64684009552002,8.812967300415039,8.567885398864746,8.630151748657228,153372732.0,-0.00410205602569802,-2.4708976843754433,0.044550296340042914,62.46803110112936,49.00114680326482,-0.4687499346185824,-0.5496963658696767,-0.4255373436173553,-0.748037733256715,11.304972132260929,0.24508190155029297,-0.24486134781778368,0.5378596067428596,-0.19153684396040127,1.2672560574461205,0.17316138139122828,0.90255783209449,-0.8334048700546042,75.74550441726254,17.916978361501535,0.3646982253516306,3,-0.33437204360961914,-0.5615212917327881,-0.0628896951675415,-0.6321308612823486,1.2154436111450195,1,0.10568300920637541,-1.0397501878822957,8.682456016540527,1.4094254420343897,8.223177909851074,-1.5131196311656128,8.217698097229004,0.10568300920637541 1157,2009-03-25,8.569628715515138,8.750699996948242,8.374858856201174,8.727288246154785,174102141.0,-0.008929433082136562,2.6760129841056464,-9.447282701869577,68.63545213842485,52.07865955042963,-0.323404991375428,-0.49299434407921794,-0.33031146903878117,-0.6831765103830616,11.768414935368057,0.37584114074706854,-0.09797578693313014,0.4576220750808737,-0.2792282035464613,1.1944723537082087,0.08919693576720711,0.8260472143945412,-0.6162589995567762,64.47267841354522,0.24038945306055837,0.36842513931366744,3,-0.19564104080200373,-0.48430991172790705,0.03406035900115789,-0.5549194812774676,1.2358684539794886,2,0.11805742035834532,-2.4708976843754433,8.64684009552002,-1.0397501878822957,8.682456016540527,1.4094254420343897,8.223177909851074,0.11805742035834532 1158,2009-03-26,8.799267768859863,8.945469856262207,8.679965019226074,8.795283317565918,241032074.0,0.026796849778213616,-1.2632652895316603,-0.02527250511136142,70.43877397806132,54.63202026566656,-0.4881822548388932,-0.7283759753006152,-0.5402049898664636,-0.9246278565872448,12.551052535101576,0.37584114074706854,0.022980858472251953,0.667198824882508,-0.12240172800352234,1.4567993777685375,0.27239854843949374,1.0619991013255232,-0.7255543910775657,82.11455718059047,13.092798215626615,0.3948002764430148,3,-0.35902881622314453,-0.7139489650726318,-0.1955786943435669,-0.7666261196136475,1.2127056121826172,3,0.10246544241544187,2.6760129841056464,8.569628715515138,-2.4708976843754433,8.64684009552002,-1.0397501878822957,8.682456016540527,0.10246544241544187 1159,2009-03-27,8.660039901733397,8.767139434814451,8.604497909545897,8.717325210571289,133410187.0,-0.015822665110747813,1.073005299752077,-14.37721397798034,79.19024378151448,59.302211737718,-0.2883829005714098,-0.6009097970716102,-0.3717231043406226,-0.7980105760583776,13.449321634926067,0.19476985931396662,0.09939857262031992,0.5158787965774518,-0.29916886131684883,1.3309264544717525,0.1083549676303015,0.9234026255246022,-0.44684548739431307,56.14236896709362,-20.32275785277615,0.4075238289471504,3,-0.2135744094848615,-0.5826909542083722,-0.039601206779478204,-0.6273982524871808,1.3770885467529315,4,0.11000857862435898,-1.2632652895316603,8.799267768859863,2.6760129841056464,8.569628715515138,-2.4708976843754433,8.64684009552002,0.11000857862435898 1160,2009-03-30,8.535258293151855,8.563153266906737,8.369877815246582,8.531770706176758,124227898.0,-0.014408895339681371,5.5210354425088175,-0.06088100153159563,70.29638284604083,61.86947548440224,-0.08246909933805746,-0.46974849506071337,-0.21694445302485832,-0.6815749244716507,13.80284581768986,0.29016208648681463,0.16524335261091672,0.3717571496963501,-0.46186469586331036,1.2053789952560106,-0.04505377308347924,0.7885680724761803,-0.2048998081050719,28.73223848152272,-49.293957164270076,0.41681092277983,3,0.0014934539794921875,-0.45790934562683105,0.055977463722229004,-0.5026166439056396,1.5138254165649414,0,0.11969987933898896,1.073005299752077,8.660039901733397,-1.2632652895316603,8.799267768859863,2.6760129841056464,8.569628715515138,0.11969987933898896 1161,2009-03-31,8.66900634765625,8.804747581481934,8.62218189239502,8.690674781799316,146760038.0,0.015670065264657085,-2.1663179483786665,-6.2130161334427125,68.68728388586571,64.1520504393988,-0.18612422448270216,-0.5894232808532998,-0.31906884859478524,-0.8311086546908939,14.153512558984547,0.2694892883300781,0.21081259545289122,0.4773855924606316,-0.3855812224844293,1.3403524074056925,0.04590218498810117,0.9088689999331621,-0.29912853240966797,51.96884444090981,-23.14586143092118,0.43148340747253033,3,-0.13225460052490234,-0.5916574001312256,-0.13349950313568115,-0.41245365142822266,1.2092180252075195,1,0.12471991544218608,5.5210354425088175,8.535258293151855,1.073005299752077,8.660039901733397,-1.2632652895316603,8.799267768859863,0.12471991544218608 1162,2009-04-01,8.819192886352539,8.847835540771484,8.483451843261719,8.562405586242676,132542948.0,0.017324539015580953,1.3203787094364603,-11.850754808327098,68.84561293814191,66.64435335658239,-0.28424581603399446,-0.7068609596967583,-0.4216488284654858,-0.9865449017924135,13.941185335897094,0.3643836975097656,0.30614319546415025,0.583773827552795,-0.31431327284183475,1.481860927947424,0.13473027735548015,1.03281737775011,-0.44931507110595703,78.06137665023063,5.341293582256739,0.4490435501973145,4,-0.2824411392211914,-0.7418439388275146,-0.3615192174911499,-0.553300142288208,1.3260297775268572,2,0.11827508863386527,-2.1663179483786665,8.66900634765625,5.5210354425088175,8.535258293151855,1.073005299752077,8.660039901733397,0.11827508863386527 1163,2009-04-02,9.028657913208008,9.209481239318848,8.97436237335205,9.048832893371582,180192885.0,0.02375104270364803,-2.6518763747861445,-0.07856689234608799,71.48988361303927,68.86817183191766,-0.4096587618131782,-0.8482803256328211,-0.5964154846092313,-1.195712395649526,13.300174320050088,0.3902883529663086,0.3534601966198796,0.7224292993545536,-0.19202084964567945,1.6368794483547866,0.26520422485443795,1.17965437385467,-0.5666853713989255,78.46324575073717,7.844200203879211,0.4572250745001164,4,-0.27658748626708984,-0.8193032741546631,-0.5795770883560181,-0.7627651691436768,1.1327552795410156,3,0.08604149849892773,1.3203787094364603,8.819192886352539,-2.1663179483786665,8.66900634765625,5.5210354425088175,8.535258293151855,0.08604149849892773 1164,2009-04-03,9.209979057312012,9.25829792022705,8.91657829284668,9.078472137451172,152160204.0,0.02008284573931518,1.9956401242334687,-6.518317182699126,77.47670885076278,70.8364859036645,-0.4875530499026599,-0.9586830975772571,-0.7429619050842984,-1.3756467871433857,12.146529626486084,0.3417196273803711,0.4108538311756309,0.8275236368179328,-0.12251459811496979,1.7775618717508355,0.3525045193514824,1.3025427542843842,-0.726527214050293,94.56125962884401,23.084555869074535,0.47501911746645115,4,-0.3958911895751953,-0.9762160778045654,-0.7299517393112183,-0.9440863132476807,0.7280206680297852,4,0.08707884336541971,-2.6518763747861445,9.028657913208008,1.3203787094364603,8.819192886352539,-2.1663179483786665,8.66900634765625,0.08707884336541971 1165,2009-04-06,9.171623229980467,9.21097469329834,9.001260757446289,9.140737533569336,131703815.0,-0.0041645944136098345,2.8272939292676136,0.23485985713766372,71.35258502177417,71.82365856151392,-0.41628897458722136,-0.8101321266038184,-0.684173553072819,-1.331197741907392,10.704408588262273,0.20971393585205078,0.4857754398175054,0.6928413391113271,-0.15703032007962925,1.5427129983022834,0.2679055095158489,1.1177771687068052,-0.5332021713256818,88.8139473344121,20.080022099367724,0.4249358295954782,4,-0.35753536224365057,-0.9378602504730207,-0.6691180467605573,-0.9057304859161359,0.5305109024047869,0,0.09436772497115586,1.9956401242334687,9.209979057312012,-2.6518763747861445,9.028657913208008,1.3203787094364603,8.819192886352539,0.09436772497115586 1166,2009-04-07,8.932767868041992,9.059791564941406,8.849579811096191,9.031148910522461,147755757.0,-0.026042866780407792,1.7007988825446614,-3.1853269931453694,65.13806216143499,71.4350596751817,-0.14819359360214257,-0.497775552277238,-0.42657349494079533,-1.0846651480341496,9.358387732692695,0.32204341888427557,0.5442553062368329,0.391121578216552,-0.39193709864798265,1.1741802550810858,-0.00040776021571531373,0.7826509166488194,-0.17037143707275426,57.98777823590589,-9.686180950526335,0.39152933843226706,4,-0.11868000030517578,-0.6990048885345459,-0.3958914279937744,-0.6668751239776611,0.7185564041137695,1,0.12496863885476683,2.8272939292676136,9.171623229980467,1.9956401242334687,9.209979057312012,-2.6518763747861445,9.028657913208008,0.12496863885476683 1167,2009-04-08,9.016204833984377,9.090925216674805,8.87199592590332,9.05356502532959,111022586.0,0.009340550115590762,2.90664114018294,0.37974990306318473,68.95247615024998,71.26991547209157,-0.18061563851293094,-0.5214604050474012,-0.4960200867248066,-1.1517250576849403,8.74174115333125,0.21892929077148438,0.5430575066289034,0.419651842117311,-0.33270217973141847,1.1720058639660405,0.04347483119294715,0.7958288530416748,-0.16662502288818537,40.76771230971736,-27.572732399865792,0.3761770109243647,4,-0.20211696624756037,-0.7824418544769305,-0.4003118276596087,-0.7503120899200457,0.6973857879638654,2,0.09560780336646979,1.7007988825446614,8.932767868041992,2.8272939292676136,9.171623229980467,1.9956401242334687,9.209979057312012,0.09560780336646979 1168,2009-04-09,9.277725219726562,9.32380199432373,9.122057914733887,9.203004837036133,135811153.0,0.02900559498786537,1.417922048234084,-2.000000000000095,72.31710846524864,70.50623377028425,-0.41027420032514605,-0.7240424452143586,-0.7540252752716121,-1.403564660462342,8.676452072584167,0.3075971603393537,0.5446406145130958,0.6201882839202888,-0.14597771292939754,1.3863542807699751,0.23710528549544563,1.003271282345132,-0.4281454086303711,90.28371589798455,19.302656977322954,0.38308299842484334,4,-0.43088531494140625,-1.0112102031707764,-0.7830033302307129,-1.0118324756622314,0.6062278747558594,3,0.09350324822170153,2.90664114018294,9.016204833984377,1.7007988825446614,8.932767868041992,2.8272939292676136,9.171623229980467,0.09350324822170153 1169,2009-04-13,9.417450904846193,9.442109107971193,9.222929954528807,9.248583793640137,122461301.0,0.015060338801858641,1.009126592127003,2.2599872367581604,67.98732785146687,70.24967210422048,-0.4819440877510708,-0.7994364406623617,-0.8842439521646792,-1.5318795612526177,8.889902883195921,0.21917915344238637,0.5424525770996098,0.6930520534515399,-0.09408862393377326,1.480192730836852,0.2994817147588833,1.0866223921441964,-0.5454549789428729,95.8384837247631,27.010140294486817,0.39357033869265623,4,-0.4546704292297381,-1.0917823314666748,-1.081383943557741,-1.1515581607818621,0.5173110961914045,0,0.0789982656049728,1.417922048234084,9.277725219726562,2.90664114018294,9.016204833984377,1.7007988825446614,8.932767868041992,0.0789982656049728 1170,2009-04-14,9.188309669494627,9.389555931091307,9.10586929321289,9.388310432434082,137658049.0,-0.024331556136241828,1.801957349007228,-1.1843677641610644,62.10466037483227,69.51826949188343,-0.16810355956866196,-0.4993462496111114,-0.6442162632167321,-1.288607021540109,9.150529542745133,0.31158161163330256,0.5095149307059827,0.40261559486389054,-0.3232220642802943,1.1284532540080754,0.039696765291799,0.7655344244359821,-0.20229110717773224,57.16676967449479,-10.341016116517494,0.36291882957209204,4,-0.22552919387817205,-0.8626410961151088,-0.9567260742187482,-0.9224169254302961,0.7041110992431658,1,0.08159172718526841,1.009126592127003,9.417450904846193,1.417922048234084,9.277725219726562,2.90664114018294,9.016204833984377,0.08159172718526841 1171,2009-04-15,9.452071189880373,9.490925788879396,9.070002555847168,9.143228530883787,197967259.0,0.028706207112439763,1.1778357827838513,-1.5442074042991514,68.20845897907566,69.44747460754273,-0.34543187901062744,-0.71304078088008,-0.8954399472695673,-1.5354862566953686,9.933707583395055,0.42092323303222834,0.47571390379495426,0.6113832473754908,-0.14229418606090682,1.3650606808118884,0.23454453065729197,0.9882219640936896,-0.009962081909179688,93.72229370025966,24.76355232429853,0.3768387167181985,4,-0.2818183898925799,-1.04221820831299,-1.2802636623382586,-1.1861784458160418,0.4234132766723615,2,0.02645588860699699,1.801957349007228,9.188309669494627,1.009126592127003,9.417450904846193,1.417922048234084,9.277725219726562,0.02645588860699699 1172,2009-04-16,9.682209014892578,9.78582000732422,9.48992919921875,9.501885414123537,408931050.0,0.02434787258676141,-1.8975377876978279,0.5838688261359476,68.21500143425047,69.08359880989954,-0.49201782454645304,-0.8791065050693803,-1.1100108580983647,-1.7403760154809893,11.115512925435247,0.33374881744384766,0.49495609101824556,0.7722307682037357,-0.02434474004410525,1.5688062764515767,0.37394301407981523,1.1705185223276562,-0.6122064590454102,85.52550064016371,17.477782576748538,0.3982877541239203,4,-0.36450910568237305,-0.9821939468383789,-1.5104014873504639,-1.416316270828247,0.11855506896972656,3,-0.00318984466141059,1.1778357827838513,9.452071189880373,1.801957349007228,9.188309669494627,1.009126592127003,9.417450904846193,-0.00318984466141059 1173,2009-04-17,9.76938247680664,9.958173751831056,9.584325790405273,9.614462852478027,430840867.0,0.009003468297366535,-2.4745243677070987,0.8591200689644315,73.38795744273595,68.62929309789655,-0.517489342026364,-0.8896859113549915,-1.1823309764961625,-1.793337848749644,12.531889769927442,0.373847961425783,0.5187110775913553,0.7818200111389153,-0.03290850952670965,1.5965485318045403,0.3744557508061028,1.1891842714717278,-0.6993799209594727,78.74381922335606,8.810518762149613,0.4073642603328125,4,-0.3655056953430176,-0.8843111991882306,-1.6515600681304932,-1.5034897327423096,0.3018674850463867,4,-0.005710888583884688,-1.8975377876978279,9.682209014892578,1.1778357827838513,9.452071189880373,1.801957349007228,9.188309669494627,-0.005710888583884688 1174,2009-04-20,9.44709014892578,9.729780197143556,9.362157821655273,9.61769962310791,177820024.0,-0.032990040941278664,-1.1594731844498765,-1.1012773554126127,67.74598642349667,68.22855992031016,-0.17659675608482495,-0.49645320506885504,-0.85723159617981,-1.4395020650274777,13.78868770986692,0.4072246551513672,0.5274477553135171,0.3983320713043188,-0.35629590331840966,1.1529600459270473,0.021018083992954573,0.775646058615683,-0.3415607452392564,42.456633899378545,-31.338002870805894,0.37731398731136406,4,-0.04321336746215643,-0.5004992485046369,-1.3486948013305646,-1.1811974048614484,0.6540479660034197,0,0.04624312234453676,-2.4745243677070987,9.76938247680664,-1.8975377876978279,9.682209014892578,1.1778357827838513,9.452071189880373,0.04624312234453676 1175,2009-04-21,9.501136779785156,9.571622848510742,9.367388725280762,9.369132041931152,148370051.0,0.005720981805759751,-2.014717785926953,-0.7737245454088026,66.71333991739019,68.40359078208296,-0.20002071347032135,-0.5122867755292155,-0.9218849052223241,-1.4593862455206796,14.010945856817896,0.20423412322998047,0.5128068519572562,0.41144466400146484,-0.3483210112333861,1.1712103392363158,0.03156182638404026,0.7913275016188894,-0.36150160217285254,48.54179305605505,-26.856444272874135,0.3798828376174252,4,-0.08605194091796875,-0.5545458793640137,-1.4463903903961182,-1.2352440357208252,0.7205505371093768,1,0.0456392988863219,-1.1594731844498765,9.44709014892578,-2.4745243677070987,9.76938247680664,-1.8975377876978279,9.682209014892578,0.0456392988863219 1176,2009-04-22,9.560664176940918,9.713590621948242,9.43986701965332,9.508111000061037,140597024.0,0.006265292094564279,-1.8959157316974735,0.3981158383724408,65.4552986681816,68.01501550629759,-0.18004844508617346,-0.5268546462228052,-0.9975599424392403,-1.4938453341376672,14.086462706197212,0.2737236022949219,0.4680155194357276,0.42528085708618235,-0.3322569111519087,1.1828186253242734,0.04651197296713683,0.8040497412052279,-0.3882874563598637,33.30554524391639,-40.03093290074761,0.3787688841190457,4,-0.04657602310180664,-0.607846736907959,-1.5305752754211426,-1.294771432876587,0.8311347961425781,2,0.03470016158469713,-2.014717785926953,9.501136779785156,-1.1594731844498765,9.44709014892578,-2.4745243677070987,9.76938247680664,0.03470016158469713 1177,2009-04-23,9.581336975097656,9.707364082336426,9.49217128753662,9.65157413482666,104751167.0,0.002162276362200677,1.3671354163934966,-1.3364969331833645,62.50422902318189,66.92469556829018,-0.1253039899145989,-0.4931295812367402,-1.0182055724301389,-1.4930679062163499,14.796129785483455,0.21519279479980646,0.4533264529223082,0.3953682422637943,-0.33782523318980395,1.1285617177173926,0.028771504536996062,0.7619649799905925,-0.3775283732666015,36.77404283099284,-34.43036613627986,0.36659673772679885,4,-0.06724882125854492,-0.5382332801818848,-1.5163166522979736,-1.3154442310333252,1.0428409576416016,3,0.030700046582181617,-1.8959157316974735,9.560664176940918,-2.014717785926953,9.501136779785156,-1.1594731844498765,9.44709014892578,0.030700046582181617 1178,2009-04-24,9.700888633728027,9.792794227600098,9.476978302001953,9.615209579467773,135923572.0,0.012477554953039593,1.3438023080108004,-1.2198536300560767,61.42607267319255,66.19566721514857,-0.19949661290416643,-0.57094327010158,-1.1359629135678624,-1.5906023602710633,15.12503843699084,0.31581592559814453,0.473605899955972,0.46983885765075684,-0.2740384743033335,1.2137161896048472,0.09790019167371078,0.8417775236278029,-0.46690542589697337,78.65819224679164,9.978312997409702,0.37193866597704534,4,-0.18680047988891602,-0.6577849388122559,-1.628645420074463,-1.4349958896636963,0.9691171646118164,4,0.01029549497012372,1.3671354163934966,9.581336975097656,-1.8959157316974735,9.560664176940918,-2.014717785926953,9.501136779785156,0.01029549497012372 1179,2009-04-27,9.61271858215332,9.700888633728027,9.533018112182617,9.572619438171387,91967429.0,-0.00908886339218018,-1.8142161682534352,0.4680157166549794,60.03395545960055,65.96558889123393,-0.09020049773102912,-0.429776295052541,-1.0510088236599646,-1.4699786417309966,15.716816383487286,0.16787052154541016,0.4796245000601349,0.334034872055053,-0.3771787713600414,1.0452485154701474,-0.021571949652495093,0.6896416937626011,-0.34976775256226666,57.669648261483616,-8.113792180709268,0.35560682170754754,4,-0.09863042831420898,-0.5696148872375488,-1.6183085441589355,-1.3468258380889893,1.1382341384887695,0,0.04770048928208537,1.3438023080108004,9.700888633728027,1.3671354163934966,9.581336975097656,-1.8959157316974735,9.560664176940918,0.04770048928208537 1180,2009-04-28,9.556927680969238,9.689929962158203,9.502881050109863,9.5579252243042,118185333.0,-0.00580386294545876,-2.4292333245913103,-0.024876923442813993,65.48822975094498,65.66334119921942,0.02612502250446802,-0.3093821799541505,-0.9948366954790409,-1.3853559409334864,17.017693582273946,0.18704891204833984,0.45094040110402744,0.22716050148010325,-0.4011565423789438,0.8554775453391503,-0.08699802044942118,0.5413190234096277,-0.26616793448858367,33.16850009862972,-32.213014915224164,0.31415852192952387,4,0.10323810577392578,-0.4305109977722168,-1.5412224531173706,-1.2910349369049072,1.4089689254760742,1,0.05694407785921096,-1.8142161682534352,9.61271858215332,1.3438023080108004,9.700888633728027,1.3671354163934966,9.581336975097656,0.05694407785921096 1181,2009-04-29,9.750204086303713,9.837376594543457,9.609729766845703,9.6132173538208,144941247.0,0.020223696546260106,-2.16259812526912,-137.32409177820446,67.27229149704525,65.55859565064107,-0.13456478298967767,-0.4400672865173707,-1.1734179888889056,-1.5501019477277378,17.89298895434279,0.28044891357421875,0.4368305873230547,0.3663770198822043,-0.20613891404314622,0.9388929538075548,0.08011905291952992,0.6526349868448786,-0.4327477796090413,75.81217501753136,7.0149143619860865,0.2862579669626748,4,-0.09003829956054865,-0.5861783027648944,-1.6082221269607562,-1.4843113422393817,1.3163156509399396,2,0.048356242230162216,-2.4292333245913103,9.556927680969238,-1.8142161682534352,9.61271858215332,1.3438023080108004,9.700888633728027,0.048356242230162216 1182,2009-04-30,9.862283706665039,10.05605697631836,9.83314323425293,9.85705280303955,174881049.0,0.011495105063366484,-7.403904578711777,0.03818547629158756,64.7963454870414,64.60397210000833,-0.24408243446091227,-0.49539346302307585,-1.2775878314998508,-1.6306855691179933,19.39593910114188,0.30585289001464666,0.45700330897865804,0.42630209922790563,-0.11903911229161146,0.9716433107474227,0.15363149346814708,0.6989727049876642,-0.5191987021649123,66.5376609003834,0.43936074466861896,0.2726706057597585,4,-0.15317630767822266,-0.6493163108825684,-1.6633902788162231,-1.596390962600708,1.066004753112793,3,0.05369093834327687,-2.16259812526912,9.750204086303713,-2.4292333245913103,9.556927680969238,-1.8142161682534352,9.61271858215332,0.05369093834327687 1183,2009-05-01,9.805497169494627,9.902632713317873,9.752196311950684,9.838871002197266,97471985.0,-0.005757950071141771,-1.1494668710611733,-6.380127620784296,60.252709473304236,63.771385772209186,-0.20297978280336615,-0.3978205048259742,-1.2049815287287782,-1.5462511756066686,20.004010569434556,0.15043640136718928,0.4374425962031818,0.33067359924316264,-0.20305038281800059,0.8643975813043259,0.06381160821258014,0.5975355902737451,-0.4196338466854055,54.705222163031294,-7.3159100664170325,0.2668619910305819,5,-0.09377431869506658,-0.5925297737121564,-1.575843930244444,-1.539604425430296,1.0443344116210973,4,0.08349201974088438,-7.403904578711777,9.862283706665039,-2.16259812526912,9.750204086303713,-2.4292333245913103,9.556927680969238,0.08349201974088438 1184,2009-05-04,10.01197338104248,10.022433280944824,9.832894325256348,9.917078018188477,128600225.0,0.02105718944983348,2.2731285150813973,-2.8434062008856893,72.02611692121869,64.36169432819013,-0.3586126610984035,-0.5703761304476007,-1.395971762981688,-1.730804301172233,20.911524227630615,0.2169361114501971,0.4056515449582001,0.4970500946044929,-0.07221881443831535,1.0663190036473011,0.21241564008308877,0.781684549125897,-0.58589843902271,92.0308181923189,28.18133810885636,0.28463445452140435,5,-0.2640113830566406,-0.7990059852600098,-1.7491945028305054,-1.7460806369781494,0.7626409530639631,0,0.06572454722495946,-1.1494668710611733,9.805497169494627,-7.403904578711777,9.862283706665039,-2.16259812526912,9.750204086303713,0.06572454722495946 1185,2009-05-05,10.037128448486328,10.087190628051758,9.894164085388184,9.962159156799316,96391952.0,0.002512498434272592,1.2048377169810294,0.7900206019798001,67.93403302558323,64.6371092567903,-0.33496706393172815,-0.555864557695422,-1.391869088207379,-1.7352025198515193,21.91691467467759,0.19302654266357422,0.35256368578663455,0.47892990112304723,-0.11164644888669528,1.0695062511327897,0.18364172611817509,0.7742180761279194,-0.5732545844086427,89.51491449184466,28.227837190383774,0.2952881750048716,5,-0.25504398345947266,-0.8085942268371582,-1.7752212285995483,-1.771235704421997,0.6478214263916016,1,0.07111837572063862,2.2731285150813973,10.01197338104248,-1.1494668710611733,9.805497169494627,-7.403904578711777,9.862283706665039,0.07111837572063862 1186,2009-05-06,10.049083709716797,10.168885231018066,9.987564086914062,10.131773948669434,105710750.0,0.0011911037396628021,1.3111070592882974,-1.1029881314319878,62.98253902901605,64.69025481299411,-0.3021258130874447,-0.5058345860666904,-1.3861816747966493,-1.7272540957044598,23.510425811087035,0.1813211441040039,0.33600751522587835,0.4350693702697761,-0.11633146296181351,0.9864702035013657,0.1593689536539813,0.7107697868855709,-0.535344504521186,71.24917034765295,12.489913602114662,0.27570041661579525,5,-0.2261519432067871,-0.7229151725769043,-1.7420333623886108,-1.7831909656524658,0.5322551727294904,2,0.09123348189865488,1.2048377169810294,10.037128448486328,2.2731285150813973,10.01197338104248,-1.1494668710611733,9.805497169494627,0.09123348189865488 1187,2009-05-07,9.87822437286377,10.086941719055176,9.775857925415039,10.064775466918944,120441759.0,-0.017002479209902277,1.6947240591658783,2.25602315845316,53.63620780952002,63.82471427258604,-0.0946809152197634,-0.2815172053614603,-1.1962421115163142,-1.5338624281467261,24.777500053128836,0.3110837936401367,0.3176878190150383,0.22110905647277868,-0.2643599034296358,0.7065780163751931,-0.021625423478427663,0.463843536423985,-0.2989705650859129,30.24511935550317,-24.912760506205487,0.2427344799512068,5,-0.04234123229980469,-0.552055835723877,-1.5711740255355835,-1.6123316287994385,0.5021171569824237,3,0.12029442939605839,1.3111070592882974,10.049083709716797,1.2048377169810294,10.037128448486328,2.2731285150813973,10.01197338104248,0.12029442939605839 1188,2009-05-08,10.145222663879396,10.214962005615234,9.83812427520752,10.03364086151123,155183494.0,0.027028976153760098,2.001967666453946,-0.5981299811362383,74.21807232024645,65.40072725710225,-0.32634027380421493,-0.5061426847059067,-1.4370831229759613,-1.782727125858834,25.636603983023498,0.37683773040771484,0.30847591832153753,0.4447324752807642,-0.05287546039615165,0.9423404109576801,0.1959285074423054,0.693536443119223,-0.5070057137775184,84.11781058740273,26.22337157246872,0.24880396783845804,5,-0.2863011360168475,-0.6129517555236834,-1.8381723165512103,-1.8793299198150653,0.21594142913818182,4,0.07718566874696875,1.6947240591658783,9.87822437286377,1.3111070592882974,10.049083709716797,1.2048377169810294,10.037128448486328,0.07718566874696875 1189,2009-05-11,10.161413192749023,10.261536598205566,9.992545127868652,10.03239631652832,102755715.0,0.001595877134098922,-1.5775434299865667,1.156253739252302,73.52266071241702,66.29344180837691,-0.2866585771942791,-0.4888007455816705,-1.4270393299075685,-1.7784815865759906,26.304062090878144,0.26899147033691406,0.3120017423315762,0.423724889755249,-0.09555186621819267,0.9430016457286907,0.16408651176852906,0.683363267741969,-0.45398683598554257,79.38484618209166,19.468484244913014,0.2596383779867207,5,-0.22578001022338867,-0.6058549880981445,-1.680700659751892,-1.8955204486846924,0.17882919311523438,0,0.06774829202476895,2.001967666453946,10.145222663879396,1.6947240591658783,9.87822437286377,1.3111070592882974,10.049083709716797,0.06774829202476895 1190,2009-05-12,9.937999725341797,10.23638153076172,9.840864181518556,10.211973190307617,152200354.0,-0.02198645632938634,1.4506160073270626,-2.1235475000739186,62.037172812140795,65.71176195449866,-0.003917384166284066,-0.21749364209246203,-1.1707509002180103,-1.5415339383863156,27.171838769375746,0.39551734924316406,0.3067631209753614,0.16282691955566442,-0.29394336317524505,0.6195972022865739,-0.0655582218097912,0.39121206092112004,-0.15299793477642432,33.38458306088507,-28.662818123743484,0.22838514136545474,5,0.06886672973632812,-0.38244152069091797,-1.4140743017196655,-1.6023685932159424,0.3748455047607422,1,0.0841834002703068,-1.5775434299865667,10.161413192749023,2.001967666453946,10.145222663879396,1.6947240591658783,9.87822437286377,0.0841834002703068 1191,2009-05-13,9.702134132385254,9.8727445602417,9.672494888305664,9.815459251403807,114138220.0,-0.023733708942966447,-1.3203416801113885,0.4136353826553635,53.38828852976123,64.4442000703564,0.25078514323285184,0.04012376054278377,-0.9027243685815165,-1.2893755176945376,27.60255015703813,0.2655048370361328,0.3067094040732048,-0.08554182052612269,-0.518122595577541,0.34703895452529565,-0.301832208051831,0.1307485669995856,0.5594024658203125,5.031773401008654,-57.725219822444814,0.21629038752570875,5,0.26488161087036133,-0.146575927734375,-1.1782087087631226,-1.35280442237854,0.7608976364135742,2,0.10129892342057856,1.4506160073270626,9.937999725341797,-1.5775434299865667,10.161413192749023,2.001967666453946,10.145222663879396,0.10129892342057856 1192,2009-05-14,9.651324272155762,9.768634796142578,9.581336975097656,9.683703422546387,117920344.0,-0.005236977713995006,-1.173411683985702,0.2857190945047592,48.55398597055888,63.14434190338471,0.3000800619673978,0.09328389076948973,-0.8144136289605193,-1.2204303439160125,27.275939418236117,0.18729782104492188,0.29972698538606934,-0.13480744361877406,-0.5691902278680008,0.29957534063045266,-0.3519988357433874,0.0823839485058393,0.598431491851807,10.289229026373976,-48.37206888687949,0.21719139212461372,5,0.2701125144958496,-0.08455801010131836,-1.1273988485336304,-1.3019945621490479,0.49439716339111506,3,0.09636134732034995,-1.3203416801113885,9.702134132385254,1.4506160073270626,9.937999725341797,-1.5775434299865667,10.161413192749023,0.09636134732034995 1193,2009-05-15,9.713590621948242,9.815957069396973,9.690925598144533,9.740987777709961,120799094.0,0.006451586128146225,-2.438368738526214,0.8461357210179077,52.98805141034941,61.029001291065896,0.24966019690184105,0.028062208509382458,-0.8270193571891404,-1.263971457823942,26.635917242512086,0.16463279724121094,0.2735450779693487,-0.06975150108337402,-0.5053021996083586,0.3657991974416106,-0.28752685034586634,0.1480238481791183,0.5094283905029293,19.443357855199014,-37.71814274654703,0.21777534926249217,5,0.20784616470336914,-0.047821044921875,-1.1896651983261108,-1.3642609119415283,0.3905363082885742,4,0.06864103438654312,-1.173411683985702,9.651324272155762,-1.3203416801113885,9.702134132385254,1.4506160073270626,9.937999725341797,0.06864103438654312 1194,2009-05-18,9.883953094482422,9.895659446716307,9.599020957946776,9.831399917602539,134570520.0,0.017538568297210233,6.809782062870708,-1.9181982734614313,59.071465191716825,60.044271531747405,0.06618877098564901,-0.11372418461994016,-0.9470702850584249,-1.4092341303238314,26.60094834201737,0.29663848876953125,0.2518880532074803,0.07876782417297434,-0.3286917425670399,0.4862273909129886,-0.1249619591970319,0.2824976075429806,0.3133986364746093,46.19779170257855,-13.420391808842389,0.2037297833700071,5,0.03748369216918945,-0.2181835174560547,-1.3272756338119507,-1.534623384475708,0.3100872039794922,0,0.04828139044908597,-2.438368738526214,9.713590621948242,-1.173411683985702,9.651324272155762,-1.3203416801113885,9.702134132385254,0.04828139044908597 1195,2009-05-19,9.934762001037598,10.003503799438477,9.788311004638672,9.865522384643556,113925426.0,0.005140545090560833,1.0819412728069568,1.3175153340833692,55.55888123217271,59.21942066543148,-0.0007463454044795981,-0.13742728094824486,-0.9317439883458434,-1.4347548632103155,26.683110395654086,0.2151927947998047,0.24800863118198002,0.10789546966552699,-0.27696370374144585,0.49275464307249983,-0.08453411703795943,0.3003250563690134,0.2379491396850586,83.71691131622819,25.067046659790023,0.1924295867034861,5,-0.013325214385986328,-0.26899242401123047,-1.2905374765396118,-1.5854322910308838,0.4206733703613281,1,0.04081430282721521,6.809782062870708,9.883953094482422,-2.438368738526214,9.713590621948242,-1.173411683985702,9.651324272155762,0.04081430282721521 1196,2009-05-20,9.892420768737793,10.103878021240234,9.83812427520752,10.0147123336792,91702440.0,-0.00426192719014129,-1.302048740190004,-1.7662080079336018,50.947534060672645,58.92067913778176,0.019037207958067626,-0.072683854741598,-0.8362707490241696,-1.3690755428609744,26.562540135262147,0.26575374603271484,0.199827920734716,0.048966407775878906,-0.3156485480800093,0.4135813636317671,-0.1333410701520652,0.231273885703823,0.25663540535986407,59.53289142289807,1.803086863364335,0.18230747792794424,5,0.02901601791381836,-0.22665119171142578,-1.2481962442398071,-1.543091058731079,0.7008733749389648,2,0.042499654148697275,1.0819412728069568,9.934762001037598,6.809782062870708,9.883953094482422,-2.438368738526214,9.713590621948242,0.042499654148697275 1197,2009-05-21,9.875484466552734,10.033391952514648,9.809232711791992,9.870503425598145,109199779.0,-0.0017120483025329092,-2.51560384992185,-0.04073086281115478,52.25701567212245,56.48056173243465,0.03972107778198186,-0.034341575618634934,-0.7731244006719322,-1.3276326953066313,26.39267869417012,0.22415924072265625,0.161667893834462,0.017322731018065696,-0.32587541031413103,0.3605208723502624,-0.15427633964803356,0.18892180168416495,0.25086293958492334,54.76074887462921,-3.2131920181960822,0.1715990706660987,5,0.04595232009887695,-0.06363725662231445,-1.0854315757751465,-1.5254075527191144,0.6884193420410156,3,0.059495542141355884,-1.302048740190004,9.892420768737793,1.0819412728069568,9.934762001037598,6.809782062870708,9.883953094482422,0.059495542141355884 1198,2009-05-22,9.800764083862305,9.929034233093262,9.76340389251709,9.87946891784668,69001669.0,-0.007566249832451244,-1.1591019281691717,-15.800880719892781,42.55614927967723,53.039838239908015,0.0675446163201805,0.05085208505959571,-0.6566219988063828,-1.2274222573045517,25.951482411798306,0.16563034057617188,0.13191506093462024,-0.062391424179077504,-0.39879327867191705,0.27401043031376204,-0.23059235142549817,0.10580950306734316,0.3037829050337528,39.96044436804516,-13.139369261289296,0.16820092724642008,5,0.10809516906738281,0.011083126068115234,-0.7919065952301025,-1.3032400608062726,0.6996278762817383,4,0.03519698553427797,-2.51560384992185,9.875484466552734,-1.302048740190004,9.892420768737793,1.0819412728069568,9.934762001037598,0.03519698553427797 1199,2009-05-26,10.071249961853027,10.087190628051758,9.713590621948242,9.76215934753418,124645457.0,0.02759844800632405,1.1913826618373027,-3.927212582396278,51.02527731689634,51.816294295991966,-0.24258647836023783,-0.19343810920259408,-0.88203592725079,-1.4728492839078449,25.663055331217432,0.3736000061035156,0.13662725797762576,0.1851678848266598,-0.1417351534793294,0.512070923132649,0.021716365673665194,0.3486194039796544,-0.4899129867553711,91.63999159429781,41.36410825096638,0.16345151915299494,5,-0.22864246368408203,-0.2594027519226074,-0.9267759323120117,-1.4875490665435773,0.36438465118408203,1,0.0032644377319912543,-1.1591019281691717,9.800764083862305,-2.51560384992185,9.875484466552734,-1.302048740190004,9.892420768737793,0.0032644377319912543 1200,2009-05-27,10.1011381149292,10.258049964904783,10.082457542419434,10.103131294250488,121826932.0,0.0029676706654466756,-7.923665971986533,-0.006448527483377301,51.547445098202644,51.611756136929905,-0.2759152874791617,-0.19021748042101194,-0.8617776765798908,-1.4790558896983335,25.65773100994698,0.18680000305175604,0.08431773328356229,0.1878455162048347,-0.1132786289677874,0.4889696613774568,0.03728344361852365,0.33840758879114574,-0.5096840667724614,71.1802447684126,22.584211713247115,0.1505620725863114,5,-0.18144464492797852,-0.28667545318603516,-0.9259042739868164,-1.5174372196197492,0.07297706604003906,2,0.00919719961015164,1.1913826618373027,10.071249961853027,-1.1591019281691717,9.800764083862305,-2.51560384992185,9.875484466552734,0.00919719961015164 1201,2009-05-28,10.221687316894533,10.252073287963867,10.07747745513916,10.178847312927246,107152133.0,0.011934219747690156,2.370187307285195,-21.49330143540759,60.525105281154055,52.94188050477381,-0.3520358039117273,-0.2884207357859072,-0.9423117473470892,-1.580418537953589,25.286003824732962,0.17459583282470703,0.03275617207086867,0.2848205566406268,-0.035739622060907195,0.6053807353421607,0.12454046728985979,0.44510064599139376,-0.6035694320678733,93.32132904308472,40.65236213216862,0.1602800893507673,5,-0.29315185546875355,-0.37098550796508967,-1.040849447250368,-1.637986421585083,-0.01967716217041371,3,0.013084733504157509,-7.923665971986533,10.1011381149292,1.1913826618373027,10.071249961853027,-1.1591019281691717,9.800764083862305,0.013084733504157509 1202,2009-05-29,10.391798973083496,10.391798973083496,10.229159355163574,10.264277458190918,106325044.0,0.016642228520119318,1.5507792635137156,2.976692415573884,58.033110006698514,53.50244257103483,-0.45378555190120196,-0.43935436046229626,-1.0678079520383505,-1.7328360877569509,24.547669553690852,0.17011165618896307,0.017999899279734777,0.42845644950866735,0.051352303814862665,0.805560595202472,0.23990437666176412,0.6170085223555706,-0.748083805053712,100.0,49.18957430081342,0.18855207284690265,5,-0.3963890075683594,-0.4574103355407715,-1.158346176147461,-1.808098077774046,-0.5130767822265625,4,0.01938982568034353,2.370187307285195,10.221687316894533,-7.923665971986533,10.1011381149292,1.1913826618373027,10.071249961853027,0.01938982568034353 1203,2009-06-01,10.624177932739258,10.699893951416016,10.42417812347412,10.429159164428713,133394127.0,0.02236176433528625,-1.6901618141045032,1.529300906398622,63.214763463021626,53.96280904562425,-0.6072756079160229,-0.6400718678483948,-1.2494140421935942,-1.9483801519433808,24.38053783726458,0.30809497833251953,0.04455693038472397,0.6199013710021966,0.14889747741723447,1.0909052645871586,0.3843994242097164,0.8554033177946767,-0.9355777364062519,92.32325224760059,43.2631364111442,0.23550194679248093,6,-0.4174356460571289,-0.5357418060302734,-1.3455820083618164,-2.040477037429808,-0.5995025634765625,0,-0.00567329769202829,1.5507792635137156,10.391798973083496,2.370187307285195,10.221687316894533,-7.923665971986533,10.1011381149292,-0.00567329769202829 1204,2009-06-02,10.670005798339844,10.708861351013184,10.545473098754883,10.616456985473633,105337356.0,0.004313544623472776,1.4895376209712574,0.27458286876748483,73.26261683375965,55.9298907791339,-0.5921465573452327,-0.6683400687068186,-1.2430663456770379,-1.9721435816286075,23.94659045258688,0.16338825225830078,0.09153864535315748,0.6328276157379147,0.07553188695895408,1.1901233445168753,0.3541797513484344,0.911475480127395,-0.9005021016001962,93.84597026828627,41.0348569772697,0.27864786438948047,6,-0.45877981185913086,-0.5641345977783203,-1.3914098739624023,-2.0863049030303937,-0.44856739044189453,1,-0.01589632108936545,-1.6901618141045032,10.624177932739258,1.5507792635137156,10.391798973083496,2.370187307285195,10.221687316894533,-0.01589632108936545 1205,2009-06-03,10.75095272064209,10.771126747131348,10.560417175292967,10.610230445861816,141841672.0,0.007586399092195606,1.327378256243897,2.627925200356189,86.97100050022321,59.93249816130619,-0.6092058739575581,-0.7305212935057721,-1.2846275198542045,-2.031596003623285,23.398206413558704,0.21070957183838068,0.13220183736545188,0.6780833244323734,0.03584302699442787,1.320323621870319,0.35696317571339975,0.999203473151347,-0.8875132584750887,97.09161002221782,36.65721163112823,0.3211201487189729,6,-0.5085940361022949,-0.6139488220214844,-1.4723567962646484,-2.16725182533264,-0.4296398162841797,2,-0.02932931767056901,1.4895376209712574,10.670005798339844,-1.6901618141045032,10.624177932739258,1.5507792635137156,10.391798973083496,-0.02932931767056901 1206,2009-06-04,10.965896606445312,10.989808082580566,10.82193660736084,10.841861724853516,146069460.0,0.019993008190848593,-1.0486482082795061,0.8814161211184754,91.5328818163685,64.29648328844463,-0.7329402186753686,-0.9204501011398563,-1.4557277587419541,-2.219552682140291,22.80487027139999,0.23885536193847656,0.1564251678030466,0.8471865653991699,0.09127660232413248,1.6030965284742074,0.4692315838616512,1.2251415469366886,-0.9935346700825889,96.85643645044244,28.836478448033702,0.3779549815375191,6,-0.6141972541809082,-0.6803240776062012,-1.5726053714752197,-2.3821957111358625,-0.3980073928833008,3,-0.07220398421508889,1.327378256243897,10.75095272064209,1.4895376209712574,10.670005798339844,-1.6901618141045032,10.624177932739258,-0.07220398421508889 1207,2009-06-05,11.066519737243652,11.141737937927246,10.945473670959473,11.085200309753418,147783862.0,0.009176005794108821,1.9792119053823214,-0.15060741196370905,91.73324359005285,69.76060487848638,-0.7228647795748682,-0.9776069991099732,-1.5079448976548235,-2.2913830067743675,23.228647525577156,0.19626426696777344,0.19308258667922473,0.8883949279785153,0.03195714478753686,1.7448327111694937,0.4601760363830252,1.3166138195740054,-0.9517153404104306,89.51750095691747,14.718716042562335,0.42821889159548937,6,-0.6388554573059082,-0.7049822807312012,-1.6544239521026611,-2.4828188419342023,-0.48891639709472656,4,-0.07811937294161975,-1.0486482082795061,10.965896606445312,1.327378256243897,10.75095272064209,1.4895376209712574,10.670005798339844,-0.07811937294161975 1208,2009-06-08,10.928288459777832,10.981837272644043,10.812472343444824,10.946470260620117,124412588.0,-0.01249094392346417,2.80955649702365,0.9732999795793343,82.8656681298774,73.29842607992872,-0.4558074387828768,-0.819730448360998,-1.3293189468155955,-2.125518661595029,23.134192094478777,0.2540473937988281,0.24497760864328555,0.7110103607177738,-0.20837848807603265,1.6303992095115802,0.25131593632087146,1.1707047851146761,-0.6491746963695668,64.20223630061945,-13.627200447976506,0.45969442439690317,6,-0.3186807632446289,-0.5667510032653809,-1.4672510623931885,-2.2956459522247314,-0.014944076538085938,0,-0.09604123031560563,1.9792119053823214,11.066519737243652,-1.0486482082795061,10.965896606445312,1.327378256243897,10.75095272064209,-0.09604123031560563 1209,2009-06-09,10.849831581115724,10.9713773727417,10.753692626953123,10.923556327819824,130684007.0,-0.007179246681753737,1.57057107785175,4.054864935746034,78.30505934646331,76.27149432973545,-0.28529628199881785,-0.7241838855249885,-1.2060578029104452,-2.014295271838476,22.824434761194006,0.217684745788576,0.3003410992761104,0.5981325626373302,-0.36304734150921014,1.5593124667838705,0.11754261056406001,1.0787225147106003,-0.4326979497844228,49.78566471826399,-26.17135065859098,0.4805899520732701,6,-0.2402238845825213,-0.48829412460327326,-1.3874864578247088,-2.217189073562624,0.17384910583495916,1,-0.07605244428763525,2.80955649702365,10.928288459777832,1.9792119053823214,11.066519737243652,-1.0486482082795061,10.965896606445312,-0.07605244428763525 1210,2009-06-10,10.774614334106444,10.906370162963867,10.626917839050293,10.86502456665039,134859599.0,-0.006932572772852752,2.228769764751253,1.2263213722091966,76.7441968041585,78.07361561006928,-0.11678063888511403,-0.6145860689096754,-1.0819638550968023,-1.905628811485153,22.947124006268403,0.2794523239135742,0.38465486476177446,0.48108458518981756,-0.49531096874323133,1.4574801391228664,-0.007113191776706884,0.969282362156342,-0.24154401371979084,28.688952777551023,-47.30718782789096,0.4881977769665249,6,-0.08916568756103338,-0.41307687759399236,-1.2941496372222883,-2.141971826553343,-0.05853176116943182,2,-0.051340670677877176,1.57057107785175,10.849831581115724,2.80955649702365,10.928288459777832,1.9792119053823214,11.066519737243652,-0.051340670677877176 1211,2009-06-11,10.68494987487793,10.802759170532227,10.669259071350098,10.753941535949707,115037579.0,-0.008321825398862392,-1.6600727797888817,0.7630957152802533,73.5030149039484,79.79249393198594,0.05085638784065516,-0.47170061046013245,-0.947768631451881,-1.7829673900317538,23.755662745553547,0.1335000991821289,0.43866197428482323,0.3422793388366703,-0.607354265835939,1.2919129435092795,-0.13253746349963436,0.8170961411729749,-0.05803203582763672,11.272294138132887,-64.62534393667838,0.474816802336305,6,0.0980081558227539,-0.3234124183654785,-1.179640531539917,-2.03674054145813,0.02914142608642578,3,-0.03403263232661391,2.228769764751253,10.774614334106444,1.57057107785175,10.849831581115724,2.80955649702365,10.928288459777832,-0.03403263232661391 1212,2009-06-12,10.581338882446287,10.65257167816162,10.490926742553713,10.6316499710083,117173555.0,-0.009696909545195753,2.508128861338552,0.7292343419543268,72.2902085523341,80.80087671968732,0.20582584938348703,-0.31077650728548356,-0.8047544172763157,-1.6398980591950103,24.665871146381793,0.19402313232421697,0.49261669025296584,0.1921676158905008,-0.7045310642463711,1.0888662960273727,-0.25618172417793517,0.6405169559589368,0.5603990554809588,18.41723376272622,-59.46397855531246,0.44834934006843574,6,0.23499345779419123,-0.21980142593383611,-1.0067887306213361,-1.8922822475433332,0.07621383666992543,4,-0.0012710743917849765,-1.6600727797888817,10.68494987487793,2.228769764751253,10.774614334106444,1.57057107785175,10.849831581115724,-0.0012710743917849765 1213,2009-06-15,10.380341529846193,10.498149871826172,10.31135082244873,10.498149871826172,150036273.0,-0.0189954555688161,2.1712363698181023,2.3415979528005644,59.19123193691212,79.2373895089265,0.41191484526326505,-0.060361452784917446,-0.5726297576649166,-1.4082955660010832,25.219768054831924,0.2699880599975568,0.519341374383087,-0.042167282104490056,-0.8808085895685824,0.7964740253596023,-0.46148793583653713,0.377153371627557,0.7483801841735822,10.452716995526849,-62.97459453096645,0.4193206537320465,6,0.3462028503417951,-0.01880407333374201,-0.7993156909942645,-1.691284894943239,0.27198028564453125,0,0.019003402704578898,2.508128861338552,10.581338882446287,-1.6600727797888817,10.68494987487793,2.228769764751253,10.774614334106444,0.019003402704578898 1214,2009-06-16,10.361164093017578,10.48793888092041,10.346717834472656,10.443605422973633,122445241.0,-0.0018474764797935528,-1.5368933203131692,0.6997919550558265,57.781773451034454,75.99414205901662,0.42764768850623014,-0.0037939966206437248,-0.5277514964132557,-1.359673873632861,26.16280011098744,0.1412210464477539,0.5418547792870605,-0.08520526885986257,-0.8856131647606116,0.7152026270408864,-0.4854092168102362,0.31499867909051105,0.7348627853393559,8.371706123992864,-62.640722669076894,0.40020394795037445,6,0.36538028717041016,0.0003733634948730469,-0.6655678749084473,-1.64906907081604,0.5315074920654297,1,0.05329326755806174,2.1712363698181023,10.380341529846193,2.508128861338552,10.581338882446287,-1.6600727797888817,10.68494987487793,0.05329326755806174 1215,2009-06-17,10.340242385864258,10.453817367553713,10.250577926635742,10.365896224975586,140127270.0,-0.0020192429118480737,1.0173037238976743,0.31117691969553246,53.772972172380165,71.79859654301792,0.42933227202683355,0.051714253580133374,-0.4796056694420443,-1.3163685694798506,26.677912066541865,0.20323944091797053,0.5340686189481154,-0.1264009952545173,-0.8920312379331268,0.6392292474240922,-0.5092161165938229,0.2564141260847883,0.7243974502563475,16.2382297877044,-49.80617834565919,0.382815121339305,6,0.35591554641723633,0.02129507064819336,-0.594646692276001,-1.6048600673675537,0.7860536575317383,2,0.0660949981231318,-1.5368933203131692,10.361164093017578,2.1712363698181023,10.380341529846193,2.508128861338552,10.581338882446287,0.0660949981231318 1216,2009-06-18,10.312845230102539,10.428162574768066,10.286443710327148,10.353194236755373,123870563.0,-0.002649566106803447,-2.0427429179847865,1.5728252788104782,47.236278200885174,66.85448927755483,0.39599539618914825,0.11828821049643423,-0.4170412485179469,-1.266189816729785,26.915319104806212,0.14171886444091797,0.5044767533878378,-0.174819374084473,-0.8958545001279035,0.5462157519589574,-0.5353369371061891,0.1856981889372431,0.7029508914489746,15.489619734248183,-44.34869661395655,0.3605175630217155,6,0.3033623695373535,0.04869222640991211,-0.5316329002380371,-1.577462911605835,0.7656297683715803,3,0.03910049397982318,1.0173037238976743,10.340242385864258,-1.5368933203131692,10.361164093017578,2.1712363698181023,10.380341529846193,0.03910049397982318 1217,2009-06-19,10.463031768798828,10.472247123718262,10.325796127319336,10.416207313537598,171002566.0,0.0145630556209555,3.488564121300694,-1.1604859486160826,44.01478893394428,62.537724922451154,0.16897067901169294,0.015153065721872139,-0.5322801028494766,-1.3955165444639572,27.346073879877007,0.15940189361572266,0.45051789010573273,-0.05401020050048899,-0.7154388004171679,0.6074183994161899,-0.38472450045882844,0.27670409945785046,0.50685126105774,85.81499087049977,28.842987057376533,0.33071429995833934,6,0.14794588088989258,-0.10149431228637695,-0.701744794845581,-1.727649450302124,0.4921550750732422,4,0.02399491253712882,-2.0427429179847865,10.312845230102539,1.0173037238976743,10.340242385864258,-1.5368933203131692,10.361164093017578,0.02399491253712882 1218,2009-06-22,10.145721435546877,10.398275375366213,10.00973129272461,10.384824752807617,165594371.0,-0.03032680586884795,1.921333973885521,-5.106376911953363,33.79523022922116,57.5921883538687,0.4063299340319322,0.3790667569305022,-0.19141958704415707,-1.0658160328516129,27.957638084515406,0.45330047607421875,0.3513111171933829,-0.38856840133666815,-0.9862731632802735,0.2091363606069372,-0.6874207823084699,-0.08971602036486637,0.781003288116441,28.437470709182183,-22.884169994719453,0.29885238097180244,6,0.3123292922973615,0.22465801239013494,-0.40161991119384943,-1.4103391170501727,0.7195529937744105,0,0.050447992961453414,3.488564121300694,10.463031768798828,-2.0427429179847865,10.312845230102539,1.0173037238976743,10.340242385864258,0.050447992961453414 1219,2009-06-23,10.104126930236816,10.186568260192873,10.026168823242188,10.128287315368652,116418737.0,-0.004099708983170802,1.2796595237126773,0.10104579647253165,29.50920905231534,52.34385638144169,0.3699236729045925,0.44612359996896167,-0.13077714283071096,-1.0098198053188607,28.096226612600965,0.16039943695068537,0.23306705668938754,-0.43180675506591726,-1.0243076673053704,0.16069415717353586,-0.7280572111856429,-0.1355562989461916,0.749238318951404,20.409168981180784,-24.085078232344728,0.2962504561197264,6,0.30211830139160156,0.2662525177001953,-0.31052374839782715,-1.3687446117401123,0.9952697753906232,1,0.054254552524812816,1.921333973885521,10.145721435546877,3.488564121300694,10.463031768798828,-2.0427429179847865,10.312845230102539,0.054254552524812816 1220,2009-06-24,10.194040298461914,10.267266273498537,10.12604522705078,10.180341720581056,98680498.0,0.008898677624093354,-1.3095795121342477,-0.5669850793399438,23.44474498949404,46.781826390946755,0.2112057535716314,0.38317254688189095,-0.19281800665498494,-1.0827574755965514,27.629730038367427,0.16313934326172053,0.13823977589428083,-0.34653849601745534,-0.9260000757684228,0.23292308373351212,-0.6362692858929382,-0.0568077061419725,0.5918342342092178,39.849231828744514,1.896721693241922,0.2897307898754835,6,0.13711118698120117,0.23362398147583008,-0.4004371166229248,-1.45865797996521,0.8408489227294922,2,0.06853330634042165,1.2796595237126773,10.104126930236816,1.921333973885521,10.145721435546877,3.488564121300694,10.463031768798828,0.06853330634042165 1221,2009-06-25,10.355435371398926,10.358673095703123,10.124799728393556,10.137003898620604,122236461.0,0.01583229693150834,1.0797347264154156,15.94555834029738,26.51752117317598,41.69597223770697,-0.0020634511575856607,0.24486569438905548,-0.3323936027644834,-1.2268772940670214,27.128938137176817,0.23387336730956676,0.054388873056366194,-0.19183082580566335,-0.7587479861822839,0.3750863345709572,-0.4752894059939745,0.09162775438264781,0.36834770207648404,74.74426938676201,41.52511128012169,0.2834585801883106,6,-0.10149478912353516,0.07222890853881836,-0.5618321895599365,-1.6200530529022217,0.907597541809082,3,0.07444019921423495,-1.3095795121342477,10.194040298461914,1.2796595237126773,10.104126930236816,1.921333973885521,10.145721435546877,0.07444019921423495 1222,2009-06-26,10.593294143676758,10.665772438049316,10.289183616638184,10.303380012512207,130756276.0,0.02296946132605715,-1.3661993774137202,1.3272543900245262,39.620315479859514,39.52142596470112,-0.26602321056912537,0.02411269958877682,-0.5526382531987615,-1.4458545700674108,26.586883601294936,0.3765888214111328,-0.021732337575727456,0.03595318794250524,-0.5264748314720027,0.5983812073570132,-0.24526082176474873,0.3171671976497592,0.07336478733858876,88.95217245304248,57.187995945630696,0.2812140097072543,6,-0.2555422782897949,-0.16562986373901367,-0.7996909618377686,-1.8579118251800537,0.7075967788696289,4,0.045800753591551224,1.0797347264154156,10.355435371398926,-1.3095795121342477,10.194040298461914,1.2796595237126773,10.104126930236816,0.045800753591551224 1223,2009-06-29,10.56390380859375,10.655061721801758,10.516580581665039,10.610230445861816,87097243.0,-0.002774428301941523,1.0366492513762755,-0.15979434007572443,40.862797970790595,37.64153980022958,-0.23228336878381484,0.051390750792045026,-0.5084224406853224,-1.3985760565220886,25.272783963766038,0.13848114013671875,-0.09212350214916931,0.009576559066772461,-0.5519887920343702,0.5711419101679152,-0.2712061164837998,0.2903592346173447,-0.5541725158691406,84.07316233097202,52.33358483101411,0.2807826755505714,6,-0.2261519432067871,-0.13623952865600586,-0.6972618103027344,-1.7687454223632812,0.6724796295166016,0,0.03703962496894486,-1.3661993774137202,10.593294143676758,1.0797347264154156,10.355435371398926,-1.3095795121342477,10.194040298461914,0.03703962496894486 1224,2009-06-30,10.500391960144043,10.640366554260254,10.416457176208496,10.560417175292967,104144903.0,-0.006012157020782394,1.0362434791658537,1.295695493752149,41.17080629957048,36.24129914769517,-0.16421398160428247,0.10703159150119035,-0.4201274241674646,-1.321626945010923,23.7165100774281,0.2239093780517578,-0.15866717929420204,-0.045454597473144176,-0.6047828323326332,0.5138736373863448,-0.3251187149028887,0.23420951995660033,-0.4777540588378901,69.42905345252797,35.762619517538695,0.2796641174297442,6,-0.16264009475708008,-0.07272768020629883,-0.6400387287139893,-1.56251859664917,0.7165641784667969,1,0.03474941417065347,1.0366492513762755,10.56390380859375,-1.3661993774137202,10.593294143676758,1.0797347264154156,10.355435371398926,0.03474941417065347 1225,2009-07-01,10.43563461303711,10.620192527770996,10.414712905883787,10.56539821624756,92778458.0,-0.006167136174795251,-1.39476945477176,2.1618182107053574,41.84189963101842,35.64192375104331,-0.09443286607041834,0.15489650438842695,-0.3325707708063419,-1.2506558974926811,21.93328842495298,0.2054796218872088,-0.18502001572031368,-0.09444603919982875,-0.64716852827131,0.4582764498716525,-0.37080728373556937,0.18191520533591188,-0.4003482353210437,57.458514837346996,20.093562756137587,0.2763612445357405,7,-0.09788274765014648,0.14010000228881836,-0.6084072589874268,-1.3988819122314453,0.9491920471191406,2,0.06360534047072708,1.0362434791658537,10.500391960144043,1.0366492513762755,10.56390380859375,-1.3661993774137202,10.593294143676758,0.06360534047072708 1226,2009-07-02,10.174115180969238,10.346468925476074,10.132271766662598,10.346468925476074,101081463.0,-0.02506023272807556,1.485552715159966,1.3282133066797792,37.92288498818044,34.965045534847334,0.16241822602547984,0.3731898631237325,-0.05273987836087457,-0.9873590788747997,19.449826123364424,0.3033628463745117,-0.2145942467720232,-0.3163763999938958,-0.850785112429044,0.21803231244125243,-0.5835807562114699,-0.04917204377632167,-0.1264332963714594,7.843179315571954,-30.600010081982212,0.26720435621757377,7,0.1636366844177246,0.40161943435668945,-0.3070371150970459,-1.0758428573608398,1.1985082626342773,3,0.08460431446974903,-1.39476945477176,10.43563461303711,1.0362434791658537,10.500391960144043,1.0366492513762755,10.56390380859375,0.08460431446974903 1227,2009-07-06,10.20201015472412,10.22766399383545,10.004002571105957,10.124550819396973,90843231.0,0.002741759185806991,2.473893143339604,-0.4494206699644663,44.1060293157226,36.110689877791934,0.10460377194751302,0.29218782080605443,-0.06228815509641983,-1.0052392603426235,16.70337620710024,0.2236614227294922,-0.234611078853165,-0.24525594711303889,-0.7200100545911425,0.22949816036506476,-0.4826330008520916,-0.007878893373986173,0.4530515670776385,30.413148084401758,-11.092676298609984,0.23737705373905188,7,0.1328773498535174,0.37086009979248225,-0.312391519546507,-1.1037378311157209,1.1041116714477557,0,0.10400134310713005,1.485552715159966,10.174115180969238,-1.39476945477176,10.43563461303711,1.0362434791658537,10.500391960144043,0.10400134310713005 1228,2009-07-07,9.878722190856934,10.191550254821776,9.86253261566162,10.167887687683104,130860666.0,-0.031688653408905365,-1.0464818308004187,-3.7331264928222043,36.72377531166033,36.91230835105249,0.4314014219084825,0.5616071529206792,0.2721140436150229,-0.6735278187105429,14.649427802734122,0.3394775390625,-0.2495121575025756,-0.5160655975341797,-0.9989058019880073,-0.033225393080352106,-0.7574856997610944,-0.274645495307265,0.7633183479309089,2.081366522073057,-41.81398136352978,0.24142010222691407,7,0.38543033599853516,0.6234130859375,0.08617711067199707,-0.7090921401977539,1.5429668426513672,1,0.14396282274297723,2.473893143339604,10.20201015472412,1.485552715159966,10.174115180969238,-1.39476945477176,10.43563461303711,0.14396282274297723 1229,2009-07-08,10.024675369262695,10.112096786499023,9.914339065551758,9.962657928466797,138163938.0,0.014774499736498914,-1.4929250670225171,-0.2144704035460351,41.87508348458774,38.96012373939624,0.30507469029801726,0.36961611706186304,0.14204265935041605,-0.8121157136587218,12.77623173002313,0.23337459564208984,-0.2691566480503944,-0.3288546085357673,-0.7884342471813639,0.13072503010982928,-0.5586444278585656,-0.09906478921296902,0.5861848526000983,21.40046622628608,-24.91956381181225,0.22978981932279843,7,0.23947715759277344,0.4774599075317383,0.12291383743286133,-0.6107115745544434,1.4891672134399396,2,0.12087254940573455,-1.0464818308004187,9.878722190856934,2.473893143339604,10.20201015472412,1.485552715159966,10.174115180969238,0.12087254940573455 1230,2009-07-09,10.22143840789795,10.322559356689453,10.107115745544434,10.11508560180664,131515110.0,0.0196278713661453,-2.5234144097073297,1.714885437490389,47.835332899407696,41.32876948675531,0.1258402267507197,0.13627239296333649,-0.03442615058237486,-0.9981589372482276,11.106920693874843,0.2978839874267578,-0.23809295663662944,-0.10443277359008718,-0.521969365788788,0.3131038186086137,-0.3132010696894376,0.10433552250926326,0.359488709716798,74.16384862171994,22.95487795214774,0.20876829609935024,7,0.04271411895751953,0.2806968688964844,-0.06288981437683105,-0.8029909133911133,1.2356176376342773,3,0.09739507210097442,-1.4929250670225171,10.024675369262695,-1.0464818308004187,9.878722190856934,2.473893143339604,10.20201015472412,0.09739507210097442 1231,2009-07-10,10.32131290435791,10.395285606384276,10.17934513092041,10.201263427734377,117502785.0,0.00977108039733321,-1.6352511245468135,1.1287852294227723,46.56193186839729,42.10006019659284,0.023039263982074232,0.008177573379132497,-0.11865827443747179,-1.0806507480641585,9.249527461511047,0.2159404754638654,-0.1912474054010591,0.013623571395873668,-0.36822001884704925,0.3954671616387966,-0.1772982237255878,0.20454536651733513,0.23087843317871126,86.1150095232643,37.660708142079855,0.19092179512146185,7,-0.0625157356262207,0.18082237243652344,-0.13163161277770996,-0.8717327117919922,0.759404182434082,4,0.10304054974917953,-2.5234144097073297,10.22143840789795,-1.4929250670225171,10.024675369262695,-1.0464818308004187,9.878722190856934,0.10304054974917953 1232,2009-07-13,10.567889213562012,10.573368072509766,10.340740203857422,10.365398406982422,162434571.0,0.023890013943864696,1.179709316093058,1.6867279414685548,60.60568163141697,44.29371393666244,-0.25425761501748667,-0.2523986235439999,-0.35001767490111035,-1.312389902560703,8.276480460643723,0.25205516815185547,-0.13390734980509933,0.26087236404418945,-0.1189842189882917,0.6407289470766706,0.07094407252794888,0.45080065556043003,-0.7053565979003924,99.22923668269908,46.25007472011488,0.18992829151624013,7,-0.3164396286010742,-0.06575393676757812,-0.2492532730102539,-0.9256553649902344,0.5225410461425781,0,0.07614900324738172,-1.6352511245468135,10.32131290435791,-2.5234144097073297,10.22143840789795,-1.4929250670225171,10.024675369262695,0.07614900324738172 1233,2009-07-14,10.577603340148926,10.628412246704102,10.48245906829834,10.553194046020508,116266167.0,0.0009192116221703461,1.3162188136119077,0.12054519679550882,62.088284534721005,46.61787818501249,-0.29259342598921734,-0.25990196640704966,-0.3422575941488226,-1.302895960978102,8.069464887072964,0.14595317840576172,-0.08913165374499066,0.2607234001159675,-0.13697452585400782,0.6584213260859428,0.06187443713097984,0.4595723631009552,-0.7008540153503429,92.88463593140659,34.30732313892907,0.1988489629849875,7,-0.33213090896606445,-0.15541839599609375,-0.18300247192382812,-0.8217954635620117,0.48019981384277344,1,0.06887368174014852,1.179709316093058,10.567889213562012,-1.6352511245468135,10.32131290435791,-2.5234144097073297,10.22143840789795,0.06887368174014852 1234,2009-07-15,10.913344383239746,10.926046371459961,10.672247886657717,10.70138931274414,151646285.0,0.03174074809711036,1.1385195810180293,8.683375659308458,66.31638926998576,49.337265922675535,-0.6298303767178393,-0.5819930699523681,-0.6629191731615478,-1.6187968223826488,8.173300926888874,0.34844303131103516,-0.07612448385509651,0.5688554286956791,0.08985627834309717,1.047854579048261,0.3293558535193881,0.80835500387197,-1.0065285415649416,98.4489543047661,35.95346880860291,0.2394995751762907,7,-0.5190548896789551,-0.49638938903808594,-0.42777180671691895,-1.157536506652832,0.5539236068725586,2,0.04658009794405915,1.3162188136119077,10.577603340148926,1.179709316093058,10.567889213562012,-1.6352511245468135,10.32131290435791,0.04658009794405915 1235,2009-07-16,11.023680686950684,11.10213565826416,10.811973571777344,10.876233100891113,263162715.0,0.010110219180876179,-1.1028779564021398,0.6956549126888067,65.51764305696061,52.40335015254,-0.7241302473652844,-0.6730081060933415,-0.7573939365016802,-1.7019318086407562,8.841450624894561,0.2901620864868164,-0.060854629481978506,0.6450198173522956,0.07789041336146241,1.2121492213431289,0.361455115356879,0.9285845193477122,-1.0557110134887697,91.49807361597989,29.28990625312001,0.28356470199541695,7,-0.541346549987793,-0.541346549987793,-0.5381081104278564,-1.2678728103637695,0.5638866424560547,3,0.04446444973067676,1.1385195810180293,10.913344383239746,1.3162188136119077,10.577603340148926,1.179709316093058,10.567889213562012,0.04446444973067676 1236,2009-07-17,10.716082572937012,10.84634494781494,10.627664566040039,10.78457736968994,275191634.0,-0.027903394768844514,1.277565331399819,-0.46453657590064124,52.761874281125,53.36511070425137,-0.3705350206642297,-0.35168246787391055,-0.4375669812428242,-1.3747653105907212,9.283328564710729,0.39601612091064453,-0.04844815377281009,0.3172598361969001,-0.268386285420501,0.9029059578143013,0.02443677538819955,0.6100828970056007,-0.6573796206909179,49.29663907332464,-9.134975223437863,0.29282306080870074,7,-0.2337484359741211,-0.2337484359741211,-0.19258952140808105,-0.9602746963500977,0.9584083557128906,4,0.06914592786607576,-1.1028779564021398,11.023680686950684,1.1385195810180293,10.913344383239746,1.3162188136119077,10.577603340148926,0.06914592786607576 1237,2009-07-20,10.714091300964355,10.780840873718262,10.616456985473633,10.706868171691896,126612804.0,-0.0001858208873535272,1.3362881036609333,-0.10545515301715816,53.420317969705955,55.220282110700886,-0.32214287441625444,-0.3477472441693852,-0.4176097247432775,-1.3515033784871626,9.567512254306818,0.1643838882446289,-0.03216227620896284,0.3027155876159675,-0.29926036525952604,0.904691540491461,0.001727611178221622,0.6037035640537134,-0.5719137322368155,37.37953577991252,-17.072940444896503,0.3009879764377465,7,-0.20585393905639648,-0.23175716400146484,-0.14184355735778809,-0.9582834243774414,1.026153564453125,0,0.0342190275898282,1.277565331399819,10.716082572937012,-1.1028779564021398,11.023680686950684,1.1385195810180293,10.913344383239746,0.0342190275898282 1238,2009-07-21,10.657552719116213,10.757179260253906,10.603256225585938,10.733268737792967,119173022.0,-0.005277030058821075,1.4919328691194862,-10.482439926064933,53.59052873447021,56.52199824957672,-0.16037409063680563,-0.2644562837748925,-0.35199919178661965,-1.2720332671614454,9.963595928178018,0.15392303466796875,0.01455036625841899,0.2205854415893569,-0.3773432351913204,0.8185141183700342,-0.07837889680098087,0.5195497799796946,-0.43857850322574343,10.883690521933476,-39.95282502102123,0.2989643383903386,7,-0.05292701721191584,-0.1752185821533221,-0.06861782073974787,-0.8449578285217303,0.9987564086914027,1,0.040616973896074215,1.3362881036609333,10.714091300964355,1.277565331399819,10.716082572937012,-1.1028779564021398,11.023680686950684,0.040616973896074215 1239,2009-07-22,10.652321815490724,10.714838027954102,10.547964096069336,10.660043716430664,103855823.0,-0.0004908165845716184,1.8449950816606915,0.10198503665262511,55.088896045983844,57.327949710307394,-0.06341772566207382,-0.22772586214134272,-0.3380920256224531,-1.2439905830001354,10.29966675046751,0.16687393188476562,0.048550461196533945,0.187944793701174,-0.3958328920988894,0.7717224795012374,-0.1039440491988568,0.4798336366012048,-0.36269468421036066,18.831301809871754,-29.88007496992183,0.2918888429000316,7,-0.011581420898439276,-0.1699876785278338,-0.1082808971405047,-0.839726924896242,0.9556684494018537,2,0.03806506652017583,1.4919328691194862,10.657552719116213,1.3362881036609333,10.714091300964355,1.277565331399819,10.716082572937012,0.03806506652017583 1240,2009-07-23,10.892671585083008,10.989060401916504,10.597777366638184,10.676980018615724,139649486.0,0.022563134474848923,-1.0918808266776114,-27.932444115110556,67.04477023093867,59.60382063947867,-0.2218722395770456,-0.4353741681190417,-0.5595913758810838,-1.4555923950299157,11.274583681999914,0.3912830352783203,0.1374447277771349,0.39336299896240234,-0.20571222534776723,0.9924382232725719,0.09382538680731756,0.6929006111174871,-0.5380437716439399,78.14789750996167,23.264525164707884,0.2995376121550846,7,-0.1712336540222168,-0.4103374481201172,-0.3486306667327881,-0.8970127105712891,0.6826915740966797,3,0.05275073250314266,1.8449950816606915,10.652321815490724,1.4919328691194862,10.657552719116213,1.3362881036609333,10.714091300964355,0.05275073250314266 1241,2009-07-24,11.126296043395996,11.220193862915039,10.834389686584473,10.85456371307373,145619780.0,0.021447856615169236,-1.4724666911135558,1.2598189849183679,69.97523458715801,60.64488207900545,-0.3680007835733399,-0.641159171157943,-0.7636582070559825,-1.6581504059901064,12.599866308263952,0.3858041763305664,0.21929828805337337,0.5884444236755364,-0.06809118913182388,1.2449800364828967,0.26017661727185626,0.9167122300792165,-0.711867602370921,86.03188609757066,26.894346409231424,0.32826780640368003,7,-0.27496957778930664,-0.584932804107666,-0.5974483489990234,-1.1306371688842773,0.3723535537719709,4,0.041457757748997626,-1.0918808266776114,10.892671585083008,1.8449950816606915,10.652321815490724,1.4919328691194862,10.657552719116213,0.041457757748997626 1242,2009-07-27,11.07847499847412,11.127042770385742,10.899395942687988,11.10935878753662,100551484.0,-0.004298020179883788,5.8721750395850645,-0.11365518790448248,79.43293672407111,62.572065655599914,-0.2683571441722261,-0.5851255837768914,-0.6845878012091742,-1.576616768753551,12.917831345644421,0.2276468276977539,0.2788653817113609,0.5163643360137922,-0.18323931761331735,1.2159679896409017,0.16656250920023652,0.8661661628273478,-0.5834700152600476,78.91809148739341,12.044351431888444,0.34980182681355515,7,-0.19439601898193182,-0.5371117591857892,-0.5896024703979474,-1.0828161239624006,0.2729768753051758,0,0.05379945617586124,-1.4724666911135558,11.126296043395996,-1.0918808266776114,10.892671585083008,1.8449950816606915,10.652321815490724,0.05379945617586124 1243,2009-07-28,10.95518684387207,11.028910636901855,10.861786842346193,10.983830451965332,101679697.0,-0.011128621459093435,1.813437688139645,0.9274641798418972,73.0844867154045,63.32407648286865,-0.09596828955797498,-0.4543133499228418,-0.5328459483542733,-1.4147093854001618,13.19242761547869,0.21668815612792613,0.3372503930409305,0.37351202964782715,-0.34784861322168226,1.0948726725173366,0.012831708213072446,0.7341923510825819,-0.3876629726879024,60.577910691688274,-11.550206658417594,0.3606803214347548,7,-0.07110786437988281,-0.41382360458374023,-0.4689292907714844,-0.9595279693603516,0.3277721405029297,1,0.07166085186256255,5.8721750395850645,11.07847499847412,-1.4724666911135558,11.126296043395996,-1.0918808266776114,10.892671585083008,0.07166085186256255 1244,2009-07-29,10.865274429321287,10.904129028320312,10.756930351257324,10.889931678771973,79777911.0,-0.0082072917451953,4.54922792068885,0.8608290327951345,66.86673572147026,63.47397566781417,-0.015188958849238432,-0.35380290901370515,-0.4204301039915048,-1.287473728803846,13.748605057648813,0.1982564926147461,0.3440530288964041,0.2653554916381822,-0.46574036493754534,0.9964513482139097,-0.10019243664968158,0.6309034199260459,-0.2324835589640326,42.9771807597013,-27.699872475157576,0.3655479282878634,7,0.018804550170900214,-0.3239111900329572,-0.4510593414306623,-0.8584074974060041,0.5300140380859393,2,0.07280393179500577,1.813437688139645,10.95518684387207,5.8721750395850645,11.07847499847412,-1.4724666911135558,11.126296043395996,0.07280393179500577 1245,2009-07-30,11.09939670562744,11.24460220336914,11.023929595947266,11.023929595947266,128423566.0,0.021547755450552097,-4.848179646923533,-3.060645909881742,69.04412444364768,65.28311457476114,-0.26534532619987417,-0.5645952054558165,-0.6305024307263665,-1.4755013209226338,14.646637079021913,0.37932777404785334,0.35508344419994486,0.4662896633148179,-0.2931201026708923,1.225699429300528,0.08658478032196193,0.8459945463076739,-0.4078655360144072,70.22475315872703,1.4385135611843651,0.3797048829928553,7,-0.20311355590820135,-0.5458292961120588,-0.7110843658447248,-0.9935264587402326,0.39003849029541193,3,0.04582173002315337,4.54922792068885,10.865274429321287,1.813437688139645,10.95518684387207,5.8721750395850645,11.07847499847412,0.04582173002315337 1246,2009-07-31,11.034889221191406,11.275238037109375,11.01944637298584,11.207491874694824,114844859.0,-0.005811800960616842,-1.5140669156828652,-2.2871242086108734,62.54852869952057,66.29736021140721,-0.168588196656982,-0.4556559553398465,-0.5408337281565654,-1.371678336167264,16.036877761490416,0.25579166412353516,0.32509944500310084,0.3587434768676765,-0.38860960086352136,1.1060965545988743,-0.014933061997922437,0.7324200157332754,-0.27795886993408203,53.62815901082827,-10.8401555200535,0.3736765388655988,7,-0.12328815460205078,-0.4660038948059082,-0.6554813385009766,-0.9290189743041992,0.3877954483032209,4,0.048978646468906595,-4.848179646923533,11.09939670562744,4.54922792068885,10.865274429321287,1.813437688139645,10.95518684387207,0.048978646468906595 1247,2009-08-03,11.263032913208008,11.305126190185547,11.149209976196287,11.176607131958008,104000363.0,0.02067476052033901,-1.2081307401404342,-0.5007210462629913,66.48296834471991,67.72985350143495,-0.34718605198383123,-0.6326722619524574,-0.740100391419972,-1.5626542297475687,17.080328160107406,0.2702369689941406,0.2942673238766833,0.5338360309600834,-0.22238622615581605,1.2900582880759828,0.15572490240213455,0.9119471595180322,-0.43353948593139613,92.3214891488714,30.14857825729392,0.3781111285579493,8,-0.3364877700805664,-0.6792035102844238,-0.9222304821014404,-1.1571626663208008,0.29290294647216797,0,0.020919470428223175,-1.5140669156828652,11.034889221191406,-4.848179646923533,11.09939670562744,4.54922792068885,10.865274429321287,0.020919470428223175 1248,2009-08-04,11.300890922546387,11.307616233825685,11.168886184692383,11.192298889160156,95950302.0,0.0033612624263916757,1.2734682076407566,1.2564773128531073,60.87805671969729,68.37309357629199,-0.31758728859799135,-0.5887052716937475,-0.7456372470499097,-1.5649819737306796,17.722940183296167,0.13873004913330256,0.3221053677809209,0.50058560371399,-0.1828717318341937,1.1840429392621736,0.15885693593989814,0.8423142714880818,-0.3952962532043447,98.77873911567657,39.49280128827251,0.3417286677740923,8,-0.3481941223144531,-0.7158164978027344,-0.9181828498840332,-1.1950206756591797,0.42864418029785156,1,0.004474067715496188,-1.2081307401404342,11.263032913208008,-1.5140669156828652,11.034889221191406,-4.848179646923533,11.09939670562744,0.004474067715496188 1249,2009-08-05,11.236383438110352,11.380094528198242,11.155187606811523,11.357430458068848,94031136.0,-0.005708176893145289,1.7036117782605456,-1.1146952145924631,56.128018674610416,67.1601211811444,-0.1804994133316704,-0.45193618312443107,-0.6576117017304952,-1.4653125533875624,18.463433398791622,0.22490692138671875,0.35018043381122155,0.37549271583557164,-0.2286929737164698,0.9796784053876131,0.07339987105955004,0.6775855606115933,-0.25842488716125445,60.15199634024122,4.736582778047179,0.30209284477602083,8,-0.16787099838256836,-0.6150698661804199,-0.853675365447998,-0.9844355583190918,0.5230398178100586,2,0.004145065582817242,1.2734682076407566,11.300890922546387,-1.2081307401404342,11.263032913208008,-1.5140669156828652,11.034889221191406,0.004145065582817242 1250,2009-08-06,11.21695613861084,11.329533576965332,11.171377182006836,11.315088272094727,84752487.0,-0.0017289637369992672,1.4902059417536957,0.8106943361144595,67.30344985727731,66.86325621115766,-0.12318956001535497,-0.37323933073855287,-0.6153707287168597,-1.4085982677720992,20.121025798799348,0.1581563949584961,0.3853989326663374,0.3062895298004147,-0.23704756459099485,0.8496266241918242,0.034620982604710804,0.5779580769961186,-0.1585703922119137,54.765222771949965,-1.3653434277297833,0.27166854719570477,8,-0.14844369888305664,-0.5956425666809082,-0.8342480659484863,-0.9650082588195801,0.6166887283325195,3,0.015898460027184536,1.7036117782605456,11.236383438110352,1.2734682076407566,11.300890922546387,-1.2081307401404342,11.263032913208008,0.015898460027184536 1251,2009-08-07,11.38482666015625,11.442609786987305,11.332274436950685,11.349209785461426,102105287.0,0.014965782113346204,-2.1756858762335907,-0.3629481336067406,70.78894396609061,65.90281257138206,-0.27997306290101953,-0.48206454299216794,-0.7618927937553117,-1.5440509124482986,22.24849654836144,0.22565364837646484,0.4260771206703957,0.42098436355590785,-0.08647765598735369,0.9284463830991694,0.16725335378427708,0.6747153733275386,-0.26209915739746137,80.30567004277572,20.902555885311997,0.2537310097716306,8,-0.28505659103393555,-0.7322554588317871,-0.9280834197998047,-1.1328787803649902,0.5090923309326172,4,0.009188417082598432,1.4902059417536957,11.21695613861084,1.7036117782605456,11.236383438110352,1.2734682076407566,11.300890922546387,0.009188417082598432 1252,2009-08-10,11.372623443603516,11.417454719543455,11.302386283874512,11.336009979248047,69941178.0,-0.0010718842646452176,-1.2158191467871033,1.0279808284467293,72.78940304277732,65.87002549664571,-0.24770587296732316,-0.4284482317640723,-0.7335268103617452,-1.4982808458300028,23.994061180893056,0.11506843566894354,0.4209410663144233,0.3685444355010983,-0.13432154103583116,0.8714104120380277,0.11711144723263267,0.6199774237695639,-0.2012462615966797,75.65033312982773,9.692211207681737,0.2514329882684649,8,-0.27285337448120117,-0.7200522422790527,-0.9158802032470703,-1.1180601119995117,0.7890415191650391,0,0.004401906573216152,-2.1756858762335907,11.38482666015625,1.4902059417536957,11.21695613861084,1.7036117782605456,11.236383438110352,0.004401906573216152 1253,2009-08-11,11.306121826171875,11.388065338134766,11.267268180847168,11.299397468566895,68756755.0,-0.00584751774833836,-2.403554970375247,0.18365805376120026,70.05352411451783,66.22411309587321,-0.14101870822131524,-0.3210287219056056,-0.658793354021137,-1.3970016129130016,25.573261635619502,0.12079715728759766,0.38440727339402336,0.26561689376831055,-0.2120889865806177,0.7433227741172388,0.026763953593846423,0.5044698339427747,-0.08049812316894567,52.51307302312001,-18.60462150678638,0.23885294017446432,8,-0.07509374618530273,-0.6535506248474121,-0.8522429466247559,-1.0153193473815918,0.9409732818603516,1,0.022095466274741682,-1.2158191467871033,11.372623443603516,-2.1756858762335907,11.38482666015625,1.4902059417536957,11.21695613861084,0.022095466274741682 1254,2009-08-12,11.4216890335083,11.500642776489258,11.330530166625975,11.342735290527346,94007046.0,0.010221648865387678,-2.2915255801078698,11.7414551127497,67.57118719982971,66.06045340211566,-0.1892610568354236,-0.4179899020013984,-0.7660934938317929,-1.4768536148531481,26.422703685521153,0.1945209503173828,0.336283324839016,0.35576686859130824,-0.14689438871158877,0.8584281258942053,0.10443623993985973,0.6070974972427567,-0.1544208526611328,76.02125934078666,5.553542036038337,0.2513306286514489,8,-0.16164445877075195,-0.714198112487793,-1.0385451316833496,-1.1123309135437012,0.8189296722412109,2,0.026952762278223075,-2.403554970375247,11.306121826171875,-1.2158191467871033,11.372623443603516,-2.1756858762335907,11.38482666015625,0.026952762278223075 1255,2009-08-13,11.513842582702635,11.574614524841307,11.42990779876709,11.510604858398438,80107140.0,0.008068294358564598,1.3193598434765705,0.04100786336346874,64.20745998981911,66.24477910103772,-0.2418791753667282,-0.49702146417575754,-0.8513482546780509,-1.5397268642735487,26.916558159068778,0.15292549133300604,0.3166452336926664,0.4234123229980451,-0.11695987564684351,0.9637845216429337,0.1532262236756008,0.6935984223204894,-0.24657440185546697,80.22688627139459,11.243462885089428,0.2701860993224443,8,-0.1519303321838379,-0.6729774475097638,-1.1306986808776838,-1.2044844627380353,0.8647594451904297,3,0.021329167170195173,-2.2915255801078698,11.4216890335083,-2.403554970375247,11.306121826171875,-1.2158191467871033,11.372623443603516,0.021329167170195173 1256,2009-08-14,11.457056045532227,11.536258697509766,11.379595756530762,11.526296615600586,67255147.0,-0.004932023063761504,2.5140112946008384,-21.38556701032101,63.788148550541024,65.94535467946228,-0.13288490235362538,-0.4025138819911831,-0.7951098996430268,-1.453124294178398,28.08066122454942,0.1566629409790039,0.3225475172318575,0.32957711219787633,-0.20429380241203887,0.8634480268077915,0.06264165489291962,0.596512569502833,-0.12831859588623118,61.75048716007433,-5.729394079206742,0.2669354573049572,8,-0.09215497970581055,-0.5800762176513672,-1.0739121437072754,-1.1347465515136719,0.9728536605834979,4,0.0328695975575668,1.3193598434765705,11.513842582702635,-2.2915255801078698,11.4216890335083,-2.403554970375247,11.306121826171875,0.0328695975575668 1257,2009-08-17,11.080717086791992,11.257554054260254,11.03663158416748,11.245349884033203,105200846.0,-0.032847788929774024,1.3372951812091372,2.3776926891080383,53.8603303458308,65.16560730458824,0.24012453521688393,0.0028459784514485165,-0.4269473974986848,-1.0476221513564106,28.716960569248474,0.4204244613647461,0.29501649634328153,-0.06509313583373988,-0.5631763758268029,0.43299010415932315,-0.3141347558302723,0.18394848416279252,0.49389743804931463,8.194591183373658,-57.67326382060341,0.2490416199965319,8,0.22490596771240234,-0.12303972244262695,-0.7002508640289307,-0.7584075927734375,1.3342485427856428,0,0.07338892401342845,2.5140112946008384,11.457056045532227,1.3193598434765705,11.513842582702635,-2.2915255801078698,11.4216890335083,0.07338892401342845 1258,2009-08-18,11.09043025970459,11.150704383850098,11.01670742034912,11.085947036743164,94396500.0,0.0008765834229425007,1.1434117691926602,-0.027231651509007703,57.28329173826271,65.29397097832737,0.22061836568791549,0.028697008053724105,-0.4404364508955325,-1.031486269073124,29.409863049866523,0.13399696350097834,0.29221974557863817,-0.07702383995056117,-0.5203878328911316,0.3663401529900092,-0.29870583642084547,0.14465815651972314,0.4734246063232401,13.214178267647942,-53.254513213365854,0.22168199647028478,8,0.20523071289062322,-0.061893463134765625,-0.7136378288269043,-0.7288928031921387,1.2824430465698242,1,0.09659090567082274,1.3372951812091372,11.080717086791992,2.5140112946008384,11.457056045532227,1.3193598434765705,11.513842582702635,0.09659090567082274 1259,2009-08-19,11.0578031539917,11.083456039428713,10.923057556152344,10.958674430847168,90538092.0,-0.0029419152322193165,1.1324694754725804,22.11104020421187,48.452857817867645,63.1994607517263,0.2517210600224953,0.0982991645321647,-0.4095129192978959,-0.97071433641797,30.22234241567548,0.1673727035522461,0.25778664161530784,-0.12992501258850098,-0.5060986979841822,0.2462486728071802,-0.31801185528634157,0.05816183010933962,0.48416581420898197,20.680555087989493,-43.44118574308317,0.18808684269784062,8,0.19103288650512695,0.003486156463623047,-0.7239744663238525,-0.696265697479248,1.2082204818725586,2,0.10755228117903437,1.1434117691926602,11.09043025970459,1.3372951812091372,11.080717086791992,2.5140112946008384,11.457056045532227,0.10755228117903437 1260,2009-08-20,11.467267990112305,11.5113525390625,11.238624572753906,11.257802963256836,160555554.0,0.03702949224347463,-1.2010005387516356,2.113060878934811,62.798608413654826,62.31164569034455,-0.1324293996151571,-0.2802813502085506,-0.813533588696929,-1.3473751892057138,30.733688799351246,0.4535493850708008,0.247964132346425,0.2508100032806393,-0.11818083179218242,0.619800838353461,0.06631458574422844,0.43530542081705015,-0.5442104339599609,88.74909018519786,22.33748361254024,0.184495417536411,8,-0.21843194961547852,-0.4059786796569824,-1.061645746231079,-1.1057305335998535,0.9494409561157227,3,0.06743983975119727,1.1324694754725804,11.0578031539917,1.1434117691926602,11.09043025970459,1.3372951812091372,11.080717086791992,0.06743983975119727 1261,2009-08-21,11.587567329406738,11.60873794555664,11.523058891296387,11.59503936767578,142953825.0,0.010490671308821087,3.9143122829089516,-0.035672008741568645,60.26151098856367,60.91965768432081,-0.2469109297543799,-0.38393614767955775,-0.9239880297504754,-1.4359735529377922,30.775588195065286,0.14146995544433594,0.25747536126761617,0.3480457782745354,-0.05344801951049938,0.7495395760595702,0.14729887938201713,0.5487926771670537,-0.6645097732543945,96.91246585478478,32.382939056192555,0.20074689889251768,8,-0.3216695785522461,-0.50921630859375,-1.1052331924438477,-1.226029872894287,0.8291416168212891,4,0.06826581248670305,-1.2010005387516356,11.467267990112305,1.1324694754725804,11.0578031539917,1.1434117691926602,11.09043025970459,0.06826581248670305 1262,2009-08-24,11.674490928649902,11.70836353302002,11.567144393920898,11.640119552612305,98503838.0,0.0075014536504629525,1.7658414038495662,-4.600000000001094,61.45742058585083,59.964535070024475,-0.32018211252726303,-0.4468273506605023,-0.996513487461085,-1.4927669363639033,30.90808660086014,0.1412191390991211,0.2542635270081206,0.40516858100891184,-0.03281427101980583,0.8431514330376295,0.186177154994553,0.6241600070232707,-0.7240061569213871,95.68669978735885,34.02343469199221,0.21899142601435892,8,-0.3587803840637207,-0.5463271141052246,-1.1921567916870117,-1.3129534721374512,0.675468444824217,0,0.06470678525364892,3.9143122829089516,11.587567329406738,-1.2010005387516356,11.467267990112305,1.1324694754725804,11.0578031539917,0.06470678525364892 1263,2009-08-25,11.74024486541748,11.81446647644043,11.67424201965332,11.684453964233398,93990986.0,0.005632274432302076,-2.679717707121138,1.6231791570711134,65.44042307829442,59.72778350096499,-0.35523662787772814,-0.47511025230381243,-1.0403286209236278,-1.531046972713927,31.311720293192856,0.14022445678710938,0.23021178328327174,0.4316696166992191,-0.027954657051564524,0.8912938904500027,0.2018574798238273,0.6614817535746109,-0.7442873680114754,91.67367418771597,28.587441558229145,0.22981213687539212,8,-0.37148284912109375,-0.5590295791625977,-1.2449591159820557,-1.3787074089050293,0.3942718505859375,1,0.05747075737301177,1.7658414038495662,11.674490928649902,3.9143122829089516,11.587567329406738,-1.2010005387516356,11.467267990112305,0.05747075737301177 1264,2009-08-26,11.656309127807615,11.780842781066895,11.623930931091307,11.77486515045166,79810030.0,-0.007149402637853797,1.4045713951670338,-2.125006410146867,62.951559461150765,59.58823899777963,-0.2620806881180844,-0.34664635308009295,-0.9343588493190058,-1.4227416781170863,32.12859146643752,0.1569118499755877,0.20199970742948636,0.30818214416503764,-0.1262746095007259,0.7426388978308012,0.09095376733215588,0.5254105209979194,-0.5948709120788571,72.53458846598426,8.04898204671747,0.21722837683288204,8,-0.2875471115112287,-0.4750938415527326,-1.1128292083740217,-1.2947716712951642,0.41295146942139027,2,0.061474362991741804,-2.679717707121138,11.74024486541748,1.7658414038495662,11.674490928649902,3.9143122829089516,11.587567329406738,0.061474362991741804 1265,2009-08-27,11.607990264892578,11.670755386352539,11.475237846374512,11.670755386352539,80255695.0,-0.004145296970527901,5.230133406266144,0.5294131842496803,57.077424490615634,58.84260299112125,-0.22238912889613438,-0.2722286014936337,-0.863438655424094,-1.349474392290679,31.87088736819671,0.19551753997802734,0.18134987995849272,0.23443360328674245,-0.19825784862346651,0.6671250551969514,0.01808787733163797,0.45077932924184694,-0.48630978830688676,39.13361277680788,-22.386261968434724,0.21634572595510454,8,-0.2392282485961914,-0.4018683433532715,-1.0464529991149902,-1.246452808380127,0.5594034194946289,3,0.056687967163605135,1.4045713951670338,11.656309127807615,-2.679717707121138,11.74024486541748,1.7658414038495662,11.674490928649902,0.056687967163605135 1266,2009-08-28,11.575363159179688,11.765151023864744,11.541240692138672,11.687691688537598,71129616.0,-0.002810745440713247,-1.4799915498164529,1.7896648129577293,56.347471736331585,59.11895203451023,-0.19133638771199557,-0.20768243285028376,-0.807240130720313,-1.288021468290367,31.621043409830808,0.22391033172607244,0.15884970427015332,0.1747828006744392,-0.23579538292464974,0.5853609842735281,-0.030506291125105278,0.38007189247398365,-0.398259802605617,29.51558445574588,-28.968654096858813,0.20528909179954416,8,-0.20660114288330078,-0.28966474533081055,-0.9734771251678467,-1.2138257026672363,0.8465766906738281,4,0.07268418065839444,5.230133406266144,11.607990264892578,1.4045713951670338,11.656309127807615,-2.679717707121138,11.74024486541748,0.07268418065839444 1267,2009-08-31,11.498649597167967,11.503381729125975,11.40724277496338,11.451826095581055,78609548.0,-0.006627313627813436,2.415980481854313,-0.4168442501167223,55.9894522979939,58.975192096702585,-0.0548753550330332,-0.11848688039370536,-0.7122022781977755,-1.1839677786555232,31.073350527220907,0.16812038421630682,0.13534684019910692,0.08628840446471919,-0.3211816145297277,0.4937584234591661,-0.11744660503250337,0.29002341396194176,-0.2705571910045883,22.44634137773485,-35.273319926234365,0.20373500949722317,8,-0.12988758087158025,-0.21295118331909002,-0.8023047447204572,-1.0978841781616193,1.3915348052978533,0,0.07984062313596985,-1.4799915498164529,11.575363159179688,5.230133406266144,11.607990264892578,1.4045713951670338,11.656309127807615,0.07984062313596985 1268,2009-09-01,11.351451873779295,11.62691879272461,11.318077087402346,11.44908618927002,104185053.0,-0.01280130524413281,-2.757566615806846,-2.08515621817601,47.85712581533609,58.908999651976856,0.1489005347628911,0.034459728264755185,-0.5377834820423413,-1.014184047741919,30.61584122878802,0.30884170532226385,0.1116743409333516,-0.06343736648559783,-0.46861637340146167,0.341741640430266,-0.26602686994353064,0.13915213697233497,-0.0764495419937532,7.212026914238459,-46.20181850942642,0.20258950345793222,9,0.17509365081787287,-0.06575345993041815,-0.6387307643890363,-0.9506864547729474,1.455045700073244,1,0.08796297696519995,2.415980481854313,11.498649597167967,-1.4799915498164529,11.575363159179688,5.230133406266144,11.607990264892578,0.08796297696519995 1269,2009-09-02,11.282958984375,11.415461540222168,11.27249813079834,11.352946281433105,72462593.0,-0.006033843966911978,-2.1451980068187777,0.7168309288218904,42.852756733522206,56.6927939097399,0.2823864771752689,0.1123827724372255,-0.44096325329773123,-0.9255051568085797,29.879796726638585,0.14296340942382812,0.13089594903441082,-0.1342590332031257,-0.5356357267955527,0.2671176603893013,-0.3349473799993383,0.0664293135930869,0.5315074920654297,2.123371997584137,-45.920153899066015,0.20068834679621325,9,0.26052331924438477,0.002739429473876953,-0.5702378749847412,-0.8821935653686523,1.5750961303710955,2,0.07547290855241795,-2.757566615806846,11.351451873779295,2.415980481854313,11.498649597167967,-1.4799915498164529,11.575363159179688,0.07547290855241795 1270,2009-09-03,11.395288467407227,11.413470268249512,11.332523345947266,11.352946281433105,66094814.0,0.009955675916910156,1.0569496782949024,-0.6049981604371346,48.15148633421885,55.347235614812696,0.17743179948194587,0.014860421410496372,-0.5259746902807407,-1.013131783390147,29.10397546499013,0.13051128387451172,0.14891767628022912,-0.030846166610718484,-0.42126467412194657,0.3595723409005096,-0.22605542036633253,0.16436308714489556,0.408338642120361,24.924310470320503,-20.501969146441684,0.19520925375561393,9,0.1481938362121582,-0.026526451110839844,-0.6825673580169678,-0.9856810569763184,1.656789779663086,3,0.059144806360055924,-2.1451980068187777,11.282958984375,-2.757566615806846,11.351451873779295,2.415980481854313,11.498649597167967,0.059144806360055924 1271,2009-09-04,11.489435195922852,11.52181339263916,11.351949691772461,11.396533012390135,60192775.0,0.008261899537243211,1.1548298118160867,2.1940809477691356,64.71750570400702,55.709467294607826,0.0758808296805853,-0.07488696364034553,-0.5963491822321281,-1.0859889279672394,28.11706119896477,0.16986370086669922,0.1921680339456806,0.05807013511657644,-0.3328208491286109,0.44896111936176375,-0.13737535700601633,0.2535156272391692,0.30356933403015063,61.20892160898942,10.615666133606716,0.19544549212259357,9,0.0540471076965332,-0.12067317962646484,-0.764509916305542,-1.0676236152648926,1.6141986846923828,4,0.059007120620249154,1.0569496782949024,11.395288467407227,-2.1451980068187777,11.282958984375,-2.757566615806846,11.351451873779295,0.059007120620249154 1272,2009-09-08,11.422684669494627,11.63115406036377,11.353445053100586,11.563905715942385,106666319.0,-0.005809730877973096,1.0144442791868866,-1.5201047066673603,61.492068225269456,55.27076119982728,0.11527917596041704,-0.004420309433019298,-0.5137800065012375,-1.0017954774729407,27.35984733503451,0.2777090072631836,0.17606429414129465,-0.011183452606202238,-0.4011306373470287,0.3787637321346242,-0.20615704497661547,0.183790139764211,0.35990973247528224,41.87482383973488,-12.89116695324033,0.19497359237041334,9,0.10398578643799006,-0.05392265319824041,-0.6824414730072004,-0.9282703399658185,1.9103403091430682,1,0.08747988842128285,1.1548298118160867,11.489435195922852,1.0569496782949024,11.395288467407227,-2.1451980068187777,11.282958984375,0.08747988842128285 1273,2009-09-09,11.555935859680176,11.613221168518065,11.427167892456055,11.43364429473877,88145156.0,0.011665487933971264,-1.7513644633110714,-0.8659584956881489,66.1082307313697,55.62150245207383,-0.052373269996984106,-0.12437313507410508,-0.6283905273274861,-1.118043722042847,26.76649254630341,0.1905364990234375,0.1602172010695604,0.10957703590393031,-0.27914296793646365,0.49829703974432427,-0.08478296601626667,0.3039370378241273,0.2164566168663029,79.02775488063646,19.126064116568955,0.19436000192019684,9,-0.03711128234863281,-0.18717384338378906,-0.8007485866546631,-1.0465774536132812,1.6423444747924787,2,0.11546001630564362,1.0144442791868866,11.422684669494627,1.1548298118160867,11.489435195922852,1.0569496782949024,11.395288467407227,0.11546001630564362 1274,2009-09-10,11.729535102844238,11.729535102844238,11.506869316101074,11.622685432434082,101764012.0,0.01502251702259505,3.167832916815423,0.8737288664295964,60.007598303045626,55.9470773201216,-0.23970009151772942,-0.2885193448921033,-0.7789000425788224,-1.268311841667714,25.950766407562842,0.22266578674316406,0.13789247362098855,0.26778397560119593,-0.14070029400165396,0.6762682452040458,0.0635418407997701,0.47202611040262177,0.03285948678727735,100.0,41.94015495085631,0.2042421348014253,9,-0.2107105255126953,-0.36077308654785156,-0.9606494903564453,-1.2189316749572754,1.9653825759887695,3,0.09181629634640442,-1.7513644633110714,11.555935859680176,1.0144442791868866,11.422684669494627,1.1548298118160867,11.489435195922852,0.09181629634640442 1275,2009-09-11,11.75942325592041,11.788314819335938,11.647093772888185,11.716085433959961,76401301.0,0.002548110629629674,1.7931115784708183,0.4055962156372724,57.04368708899706,56.02443458152888,-0.27474037069185187,-0.3152277636155283,-0.7827874623746354,-1.2753211814712753,24.954976247409295,0.14122104644775213,0.10143986569074315,0.28539309501647914,-0.14391769316754832,0.7147038832005066,0.0707377009244663,0.500048489108492,-0.4869251251220703,93.37903934330211,38.571773183324446,0.21465539409201356,9,-0.22901678085327148,-0.39066123962402344,-0.9145102500915527,-1.212580680847168,1.9912853240966797,4,0.09342565829260097,3.167832916815423,11.729535102844238,-1.7513644633110714,11.555935859680176,1.0144442791868866,11.422684669494627,0.09342565829260097 1276,2009-09-14,11.83364486694336,11.87548828125,11.707367897033693,11.718825340270994,79324216.0,0.006311671023966348,-1.4412255495932516,2.6494069493651797,56.591716836418286,56.091352863576034,-0.3447231469507308,-0.3792331946324783,-0.8211789568999563,-1.326950596746741,24.298588189305615,0.16812038421630682,0.07524413356513726,0.34078526496887207,-0.11745059368214328,0.7990211236198874,0.1116673356433644,0.5699031942943797,-0.5508304023742667,91.98468401649976,40.59902291934408,0.2291179293255078,9,-0.25965166091918945,-0.4343719482421875,-0.988731861114502,-1.2868022918701172,1.9078493118286133,0,0.10296349043992192,1.7931115784708183,11.75942325592041,3.167832916815423,11.729535102844238,-1.7513644633110714,11.555935859680176,0.10296349043992192 1277,2009-09-15,11.893918991088867,11.928041458129885,11.773619651794435,11.832648277282715,96283547.0,0.0050934538616991265,1.3846046227366124,0.5336262531458342,56.39378060713119,57.039870062664384,-0.3833446993279779,-0.3957509121220646,-0.845083110537665,-1.364382759262618,25.475667714811763,0.15442180633544922,0.06683721977974422,0.36039929389953684,-0.08806658208870921,0.8088651698877829,0.13616635590541293,0.5846322318936608,-0.5873975738525381,93.18740908294649,44.9606063743897,0.22423293799412336,9,-0.29364919662475586,-0.4683694839477539,-1.0177483558654785,-1.2413477897644043,1.8321323394775373,1,0.10170868747573492,-1.4412255495932516,11.83364486694336,1.7931115784708183,11.75942325592041,3.167832916815423,11.729535102844238,0.10170868747573492 1278,2009-09-16,12.161664962768555,12.18856430053711,11.917330741882324,11.950207710266113,103799614.0,0.02251116489697691,1.0450706655976645,3.4511961648014693,68.2365565346193,59.86029226278628,-0.5856645403041352,-0.6104245675969384,-1.0621758782497892,-1.6094068425565773,27.0272751999539,0.2946453094482422,0.06920173152709097,0.5745835304260254,0.0941914022739585,1.0549756585780923,0.33438746634999283,0.814779594502058,-0.8178523430786129,96.05405080238218,48.7993095930166,0.2401960640760333,9,-0.4011211395263672,-0.6058540344238281,-1.285494327545166,-1.5090937614440918,1.6388568878173828,2,0.09631576099613959,1.3846046227366124,11.893918991088867,-1.4412255495932516,11.83364486694336,1.7931115784708183,11.75942325592041,0.09631576099613959 1279,2009-09-17,12.247095108032227,12.3878173828125,12.133272171020508,12.21845245361328,179996150.0,0.007024543557580865,-1.5582019456558203,0.13545363935255136,72.46148215281644,62.561402909297115,-0.5810535424894105,-0.634730535290954,-1.099620981506284,-1.6699798258824767,29.23573996641512,0.2545452117919922,0.08194165891788252,0.6005490779876705,0.10192980052535638,1.0991683554499847,0.35123943925651346,0.8498587167188276,-0.8357023538745114,81.00205354671331,31.36841293364131,0.249309638731157,9,-0.3772115707397461,-0.5916576385498047,-1.305295467376709,-1.5945239067077637,1.5434646606445312,3,0.0776661908844487,1.0450706655976645,12.161664962768555,1.3846046227366124,11.893918991088867,-1.4412255495932516,11.83364486694336,0.0776661908844487 1280,2009-09-18,12.240618705749512,12.378104209899902,12.234890937805176,12.372873306274414,131832295.0,-0.0005288112997887673,1.0069629599930503,-4.617400279682739,73.81837054539365,63.57261011389563,-0.49400701689565096,-0.598006083793079,-1.0505886772738613,-1.6375407451913144,30.203575727090882,0.14321327209472656,0.12564264715030404,0.5554051399230957,-0.00124438323817877,1.1120546630843702,0.2770803783424576,0.8337299015037338,-0.7315834887263186,78.36743503531164,25.1071552257482,0.2783247615806373,9,-0.36998748779296875,-0.5851812362670898,-1.2568509578704834,-1.5590310096740723,1.562891960144043,4,0.11880927002492125,-1.5582019456558203,12.247095108032227,1.0450706655976645,12.161664962768555,1.3846046227366124,11.893918991088867,0.11880927002492125 1281,2009-09-21,12.378602027893065,12.425925254821776,12.110108375549315,12.147966384887695,84973311.0,0.01127257742933696,-1.0617931532563352,-1.7438761456312646,80.18109369286034,65.6491684991835,-0.5504876031773147,-0.7100954695096888,-1.146755054834971,-1.751581517509054,30.706997313551298,0.31581687927246094,0.193883349184226,0.6538367271423322,0.01942116312019415,1.2882522911644703,0.3366289451312632,0.9710445091534012,-0.7816885942909408,92.74523678639513,34.11713043686559,0.3172077820110693,9,-0.4520554542541486,-0.7041106224060041,-1.2772133350372297,-1.6600284576416016,1.2774620056152362,0,0.11084503314931826,1.0069629599930503,12.240618705749512,-1.5582019456558203,12.247095108032227,1.0450706655976645,12.161664962768555,0.11084503314931826 1282,2009-09-22,12.429909706115724,12.502885818481445,12.398776054382324,12.476236343383787,122103967.0,0.004144868548729974,1.090020581055856,-0.20086503831059774,89.59394364214776,68.25869215593661,-0.4960613652765762,-0.7398392559571576,-1.1627365215620546,-1.7801948167324557,31.046112280226,0.12428379058838068,0.251345363524079,0.6673734664917017,-0.04017426384684342,1.3749211968302468,0.31359960132243003,1.0211473316609734,-0.7335148539672431,87.53727611934252,21.47983831619922,0.3537738651692722,9,-0.42503213882446467,-0.7169380187988299,-1.3089692592620867,-1.7113361358642614,1.0271501541137678,1,0.10551842319586013,-1.0617931532563352,12.378602027893065,1.0069629599930503,12.240618705749512,-1.5582019456558203,12.247095108032227,0.10551842319586013 1283,2009-09-23,12.414965629577635,12.627668380737305,12.396286010742188,12.472748756408693,108573440.0,-0.0012022675056712062,-3.8639188484824185,1.2472981040411795,93.2608938095474,71.95350276777015,-0.3871638218554452,-0.7080574944881288,-1.112224698294943,-1.7415061433688255,31.23948919660918,0.2313823699951172,0.27802819963229375,0.6186933517456037,-0.14638219373528116,1.3837688972264885,0.23615557900516215,1.0012311244860452,-0.6056620421425389,58.90278440614609,-14.61225628560313,0.3825377727404422,9,-0.2775845527648908,-0.6396026611328107,-1.283315420150755,-1.6963920593261719,1.3098402023315447,2,0.10560526223811806,1.090020581055856,12.429909706115724,-1.0617931532563352,12.378602027893065,1.0069629599930503,12.240618705749512,0.10560526223811806 1284,2009-09-24,12.372873306274414,12.488439559936525,12.278974533081055,12.465027809143065,101482963.0,-0.003390450248443644,2.0143622751819645,1.5948341310445981,89.47886931216827,75.55741190367807,-0.2729171874760503,-0.6424692057745425,-1.045144008105721,-1.678969764587368,31.453546246258245,0.20946502685547053,0.3190571373798221,0.5407728195190433,-0.26284710313805526,1.344392742176142,0.13896285819049403,0.9425827808475926,-0.432631351910965,50.769945144748384,-27.698018225066072,0.4018099613285494,9,-0.20535516738891602,-0.5975103378295898,-1.2107744216918945,-1.654299736022951,0.9800767898559588,3,0.11538536837579572,-3.8639188484824185,12.414965629577635,1.090020581055856,12.429909706115724,-1.0617931532563352,12.378602027893065,0.11538536837579572 1285,2009-09-25,12.266023635864258,12.451578140258787,12.254069328308105,12.311104774475098,82291296.0,-0.008635800898080137,-4.725743354390958,0.48919083937867675,81.04331131907142,78.27425573508397,-0.09683200322739793,-0.5099384628115509,-0.9175893803748512,-1.552491466933791,32.33738896179521,0.19750881195068182,0.34281686459270055,0.40102148056030273,-0.4177050231421191,1.2197479842627246,-0.008341771290908184,0.8103847324115137,-0.2157934532809911,30.12505965531689,-48.43887715114563,0.40936325185121103,9,-0.06537961959838867,-0.33287715911865234,-1.1109609603881836,-1.5474500656127947,1.0338754653930664,4,0.12428935228487203,2.0143622751819645,12.372873306274414,-3.8639188484824185,12.414965629577635,1.090020581055856,12.429909706115724,0.12428935228487203 1286,2009-09-28,12.416708946228027,12.490681648254395,12.286446571350098,12.324804306030273,73847766.0,0.012284772542194178,-1.4224284688169853,-2.0386494891159486,87.23636846896144,81.70120994195399,-0.17445798424336623,-0.6264804110078401,-1.0354755418490207,-1.6826635400589502,33.03992250394449,0.22465801239013672,0.3765330157968432,0.5096395015716553,-0.3325485841549778,1.3518275872982883,0.08854545870833874,0.9307335444349718,-0.2740886519401151,43.533198722644975,-38.03286860230859,0.42109404286331636,9,-0.1442093849182129,-0.4666256904602051,-1.2616462707519531,-1.6981353759765643,0.9653816223144531,0,0.11168834879445355,-4.725743354390958,12.266023635864258,2.0143622751819645,12.372873306274414,-3.8639188484824185,12.414965629577635,0.11168834879445355 1287,2009-09-29,12.416708946228027,12.447094917297365,12.279224395751953,12.44161605834961,84282733.0,0.0,8.361289121705237,-0.27101038715769593,85.82082799544702,83.65501788204595,-0.10337224924457367,-0.5841235253941477,-1.0019359510923938,-1.6592139119422544,34.37703490371122,0.16787052154541193,0.4184971951064682,0.46373653411865234,-0.3847751867425462,1.3122482549798509,0.03948067368805219,0.8879923945492525,-0.19648095810821253,43.533198722644975,-36.769586024100654,0.42425586043059954,9,-0.0478205680847168,-0.4666256904602051,-1.244584560394287,-1.6810736656188965,1.041097640991211,1,0.09981349266117467,-1.4224284688169853,12.416708946228027,-4.725743354390958,12.266023635864258,2.0143622751819645,12.372873306274414,0.09981349266117467 1288,2009-09-30,12.34995937347412,12.456809043884276,12.135513305664062,12.453322410583494,126139035.0,-0.005375786212189926,4.823935140367828,4.149940651682812,78.33897590392914,84.3080727432807,-0.007939132526766812,-0.46244241796625296,-0.8999082234028499,-1.5734279927460708,35.125436802070766,0.32129573822021307,0.45896805838709653,0.3470615863800024,-0.46932177238149997,1.1634449451415048,-0.061130093000748786,0.7552532657607536,0.27770900726318537,60.37871118975517,-16.712389363275513,0.40819167938075124,9,0.01892900466919123,-0.39987611770629705,-1.1280221939086896,-1.564511299133299,1.3150701522827166,2,0.08964405900259553,8.361289121705237,12.416708946228027,-1.4224284688169853,12.416708946228027,-4.725743354390958,12.266023635864258,0.08964405900259553 1289,2009-10-01,12.134516716003418,12.365401268005373,12.129535675048828,12.278974533081055,112949783.0,-0.01744480697915818,-2.0548600860913884,1.3975771331561855,64.6497664613115,83.28933895616048,0.21216647229394603,-0.18965589848676778,-0.6507948809082471,-1.3402670332095727,36.110927007260685,0.23586559295654475,0.4943029263703185,0.08904104232788157,-0.654852361109624,0.8329344457653871,-0.2829056593908721,0.46098774404663523,0.48330856323242166,1.3792320347303462,-70.60908408973745,0.37194670171875316,10,0.23437166213989258,-0.1844334602355957,-0.8595280647277832,-1.2960171699523926,1.5915346145629865,3,0.1310550022819148,4.823935140367828,12.34995937347412,8.361289121705237,12.416708946228027,-1.4224284688169853,12.416708946228027,0.1310550022819148 1290,2009-10-02,12.069260597229006,12.24759292602539,12.019946098327635,12.04833984375,104421937.0,-0.00537772704934758,-4.859013536565687,-0.14482257798317782,59.26718074942859,80.96557085133472,0.2800047094016094,-0.07517272506461481,-0.559680519234357,-1.253924917753844,36.93023375419037,0.22764682769775568,0.4882675742852438,-0.009913682937620294,-0.6879375960812553,0.6681102302060147,-0.34892563950943867,0.3290982736341981,0.5290330978393527,10.47605155570754,-56.54633747086045,0.3390119565718178,10,0.254546642303465,-0.11917734146118342,-0.7942719459533709,-1.2307610511779803,1.9409751892089826,4,0.10636024374153386,-2.0548600860913884,12.134516716003418,4.823935140367828,12.34995937347412,8.361289121705237,12.416708946228027,0.10636024374153386 1291,2009-10-05,12.167393684387207,12.264779090881348,12.038376808166506,12.14572525024414,86105539.0,0.008130828427114434,1.0920631143893065,1.0357387062952121,60.44517067619931,77.72681829956265,0.1662432939698011,-0.12639077291571255,-0.6378134743477499,-1.326421198912076,37.48082550925464,0.22640228271484197,0.469754626672243,0.05432147979736257,-0.5647885975618525,0.6734315571565777,-0.25523355888224586,0.363876518476971,0.3961991548767081,33.75145169881547,-28.723570413950775,0.30955503867960754,10,0.15641355514526367,-0.21731042861938477,-0.8799517154693604,-1.3288941383361816,1.948695182800293,0,0.0930770751934582,-4.859013536565687,12.069260597229006,-2.0548600860913884,12.134516716003418,4.823935140367828,12.34995937347412,0.0930770751934582 1292,2009-10-06,12.421939849853516,12.437630653381348,12.246597290039062,12.246597290039062,109701653.0,0.02092035254788649,-1.1789731317306646,8.092073412261785,60.04227116244225,74.0358602276621,-0.10007638645368999,-0.3185701092372337,-0.8674476486169116,-1.5527788263312488,37.95245300494784,0.2702369689941406,0.456097629010479,0.25890488624572683,-0.2819522980107898,0.7997620705022435,-0.011523705882531488,0.5293334783739851,0.10903418495422201,92.01827612403007,32.39491323603058,0.27042859212825815,10,-0.1666259765625,-0.47185659408569336,-1.0947096347808838,-1.5834403038024902,1.7887954711914062,1,0.07729474867005481,1.0920631143893065,12.167393684387207,-4.859013536565687,12.069260597229006,-2.0548600860913884,12.134516716003418,0.07729474867005481 1293,2009-10-07,12.89018440246582,12.926299095153807,12.398776054382324,12.428415298461914,195698788.0,0.03769496216147172,-1.0248554976773403,2.633525508539106,69.15425938045375,71.77757023524939,-0.5518556346835339,-0.7185725066891084,-1.3008509823276988,-1.990820062127744,38.89779407596033,0.5275230407714826,0.43026171515946565,0.6604370117187504,0.10590223826311274,1.214971785174388,0.38316962499093243,0.9377043984465683,-0.8702383041381854,96.01538332035626,37.48125398013432,0.2772673867278186,10,-0.41706180572509943,-0.7907857894897461,-1.5629541873931885,-2.051684856414795,1.2530536651611328,2,0.044035226109320424,-1.1789731317306646,12.421939849853516,1.0920631143893065,12.167393684387207,-4.859013536565687,12.069260597229006,0.044035226109320424 1294,2009-10-08,12.806497573852539,13.032401084899902,12.785576820373535,12.94074535369873,172797268.0,-0.0064922910332665396,-1.8033989915675113,-0.29072490706319704,66.11344561776261,70.11869626843729,-0.44722068174658425,-0.5797916863014017,-1.17967844328866,-1.8798301244224511,39.63264579570217,0.2468242645263672,0.3857028127073061,0.5229020595550544,-0.03625198261557827,1.0820561017256871,0.24332503846973808,0.8024790806403708,-0.768424415588381,77.68755015843476,20.767357439893516,0.2795770210853164,10,-0.28032398223876953,-0.654047966003418,-1.4003756046295166,-1.9679980278015137,1.4413480758666992,3,0.06703877831962357,-1.0248554976773403,12.89018440246582,-1.1789731317306646,12.421939849853516,1.0920631143893065,12.167393684387207,0.06703877831962357 1295,2009-10-09,12.858055114746096,12.98906421661377,12.814468383789062,12.86801815032959,109934523.0,0.004025889248503223,-2.594855431741201,0.07421378286411168,64.35921999002632,67.57679088188894,-0.45367583740908124,-0.5742652377315416,-1.1999259119530183,-1.9043188384502372,40.242648316292126,0.18256664276123047,0.3391018592653694,0.5195280075073256,-0.038664674127179666,1.077720689141831,0.240431666690073,0.7986243483245783,-0.7802088394165079,82.46059233817209,28.829782351092184,0.27909634081725276,10,-0.331881523132326,-0.6755928993225115,-1.4434647560119647,-2.01955556869507,1.4951457977294904,4,0.06750602700597064,-1.8033989915675113,12.806497573852539,-1.0248554976773403,12.89018440246582,-1.1789731317306646,12.421939849853516,0.06750602700597064 1296,2009-10-12,13.052078247070312,13.09491729736328,12.934517860412598,13.036635398864744,133386097.0,0.015089617410467104,2.17242745183111,-1.5500143581894084,67.16600683807998,65.50403297551483,-0.6125052339029544,-0.7086594228358525,-1.357659273241957,-2.0691940320296354,40.72382317599851,0.23686218261718395,0.30967042688079616,0.652629470825195,0.061462785061866754,1.2437961565885232,0.35704612794352997,0.94821281370686,-0.9360497793579121,94.9501308559148,43.72423059226695,0.29558334288166455,10,-0.4946465492248553,-0.8286447525024414,-1.5959560871124268,-2.213578701019287,1.3312597274780273,0,0.07341034287644921,-2.594855431741201,12.858055114746096,-1.8033989915675113,12.806497573852539,-1.0248554976773403,12.89018440246582,0.07341034287644921 1297,2009-10-13,13.103633880615234,13.13725757598877,12.985825538635256,13.060794830322266,121951397.0,0.003949994213104935,1.7511478420569007,2.7740381646387227,68.62450873838301,64.42464773489858,-0.6217579053176756,-0.700873582457259,-1.3789327166626126,-2.0907355932489295,41.12033912712194,0.15143203735351385,0.3034869013593493,0.6436993598937981,0.02348436643418772,1.2639143533534085,0.33359186316399203,0.9538068566236042,-0.9288720831237818,95.44691446031143,43.325249854939216,0.3101074967298056,10,-0.5250320434570312,-0.8582825660705566,-1.6475117206573486,-2.265134334564209,1.2587823867797852,1,0.07726520717814256,2.17242745183111,13.052078247070312,-2.594855431741201,12.858055114746096,-1.8033989915675113,12.806497573852539,0.07726520717814256 1298,2009-10-14,13.333024978637695,13.339500427246096,13.200521469116213,13.261792182922365,130824531.0,0.01750591478000696,2.3018023631233526,1.6628005342831287,73.57795775980459,65.41666899028671,-0.7789514091874548,-0.8832969280705072,-1.5759721903171382,-2.2872809406481736,41.046846493625296,0.23586654663086115,0.2801748138291167,0.814522457122802,0.09899769052113783,1.5300472237244662,0.4567600738219699,1.1722848404236341,-1.0812635188664572,98.83098526077261,44.61588652862069,0.357762383300832,10,-0.6533017158508301,-0.9496908187866211,-1.8853087425231934,-2.49452543258667,0.9382333755493164,2,0.0658297981000937,1.7511478420569007,13.103633880615234,2.17242745183111,13.052078247070312,-2.594855431741201,12.858055114746096,0.0658297981000937 1299,2009-10-15,13.198280334472654,13.372377395629885,13.132526397705078,13.29392147064209,244930632.0,-0.010106082031716701,-1.111838376374484,-1.3426559383075303,72.58355904370877,66.89626657854006,-0.5335519800786965,-0.7100423704101448,-1.4076950587162287,-2.1244595110859397,40.42508503692154,0.23985099792480646,0.2635615175274584,0.6322185516357397,-0.13212950346442298,1.3965666067359024,0.25004452408565925,1.0143925791858202,-0.8377449779539301,68.79472145775232,11.0560034643566,0.3821740275500812,10,-0.49290323257445934,-0.758656978607176,-1.7544870376586896,-2.359780788421629,0.9975109100341815,3,0.07159703455352129,2.3018023631233526,13.333024978637695,1.7511478420569007,13.103633880615234,2.17242745183111,13.052078247070312,0.07159703455352129 1300,2009-10-16,13.694917678833008,13.816961288452148,13.56241512298584,13.632152557373047,355001664.0,0.03762894345130574,-1.517268371812283,-0.6562565437195128,76.51920135653047,68.68226998746576,-0.8664564093873164,-1.1511616064228036,-1.8637112833095308,-2.5903243356341754,40.03055019240742,0.618680953979494,0.2822467165002376,1.0561409473419197,0.1572836702583782,1.9549982244254611,0.6067123088001498,1.5055695858836895,-1.2129612776209449,86.16980922048742,25.533957720755794,0.44942863854177045,10,-0.6631383895874023,-0.9628901481628418,-2.251124382019043,-2.8564181327819824,0.8094663619995117,4,0.04037468379535003,-1.111838376374484,13.198280334472654,2.3018023631233526,13.333024978637695,1.7511478420569007,13.103633880615234,0.04037468379535003 1301,2009-10-19,13.75070858001709,13.788317680358887,13.667022705078125,13.765652656555176,129198459.0,0.004073839835511572,3.0247776969083255,-0.23809523809523808,77.05048392286938,70.57207140529098,-0.7532471026410903,-1.1582723423397443,-1.8828070467155573,-2.616630713974706,40.36143376858739,0.12129497528076172,0.3405918152014209,1.0433265209198002,0.026385425327751122,2.060267616511849,0.5348559731237756,1.5517970687158247,-1.0818514945914153,92.0286537488425,28.02199402245573,0.5084705477960247,10,-0.6428399085998535,-0.9885439872741699,-2.301124334335327,-2.9122090339660645,0.7721061706542969,0,0.043815366237493825,-1.517268371812283,13.694917678833008,-1.111838376374484,13.198280334472654,2.3018023631233526,13.333024978637695,0.043815366237493825 1302,2009-10-20,13.741494178771973,13.77212905883789,13.467021942138672,13.739500999450685,162354271.0,-0.0006701037398544329,8.645682585624698,-0.13337587747275925,78.8913062934272,71.65396550673249,-0.6002972449110082,-1.1022733198722907,-1.8358545992581217,-2.5804022365942494,40.15416236006139,0.30510711669921875,0.42208292877118225,0.9685328960418698,-0.13825838266829216,2.0753241747520317,0.4151372566867888,1.5219285353969507,-0.9119025049225922,88.9738073408557,23.49582655395514,0.553395639355081,10,-0.44022512435913086,-0.9462037086486816,-2.2548611164093018,-2.872483730316162,0.8473234176635742,1,0.046708442868454325,3.0247776969083255,13.75070858001709,-1.517268371812283,13.694917678833008,-1.111838376374484,13.198280334472654,0.046708442868454325 1303,2009-10-21,13.726051330566404,13.931530952453613,13.673747062683105,13.696412086486815,147374332.0,-0.0011238114287036582,-5.877052829756976,14.870334928242917,86.03652529852192,73.86764102681686,-0.5071499298061379,-1.036724406186087,-1.7799312014277948,-2.5414712888346873,39.76426446963679,0.2577838897705078,0.5043555931310273,0.8875357627868627,-0.28342519258979415,2.0584967181635196,0.3020552850985343,1.4730162404751912,-0.7582279106726357,74.28304749127771,0.668213474892184,0.5854804776883281,10,-0.3530516624450666,-0.8016204833984357,-2.213141679763792,-2.8307642936706525,0.7138242721557635,2,0.04636183571683872,8.645682585624698,13.741494178771973,3.0247776969083255,13.75070858001709,-1.517268371812283,13.694917678833008,0.04636183571683872 1304,2009-10-22,13.800521850585938,13.823186874389648,13.64884090423584,13.698654174804688,93810311.0,0.005425487507371818,1.3688677533884468,3.4369188197818463,89.03740958121882,76.6096620925049,-0.47582825504922077,-1.0527290856688865,-1.8159468431438057,-2.592513951379246,39.99148530066382,0.1743459701538086,0.5804118946705685,0.890623855590821,-0.3336641015486581,2.1149118127303,0.27847987702108057,1.5027678341605615,-0.6785052254825938,71.79621945786361,-9.400201312163077,0.6121439785697397,10,-0.36749744415283203,-0.8247833251953125,-2.1423444747924805,-2.7749733924865723,0.7200508117675781,3,0.03411005096021702,-5.877052829756976,13.726051330566404,8.645682585624698,13.741494178771973,3.0247776969083255,13.75070858001709,0.03411005096021702 1305,2009-10-23,13.790559768676758,13.89516830444336,13.72854232788086,13.82941436767578,96066737.0,-0.0007218626959933916,-1.0458776829311132,-0.3814222588376099,88.11559462336827,78.93739406864806,-0.35724830189214885,-0.9725601134181208,-1.7698236257542277,-2.560236588326177,40.42037875291619,0.1666259765625,0.6046656133086223,0.8044349670410149,-0.44072113881374086,2.0495910728957707,0.18185691411363614,1.4270130199683937,-0.5390208511973711,69.65157173565359,-16.82149821618738,0.6225780529273781,10,-0.3318815231323242,-0.8148212432861328,-2.0278992652893066,-2.6653847694396973,0.9011220932006818,4,0.029384701029359306,1.3688677533884468,13.800521850585938,-5.877052829756976,13.726051330566404,8.645682585624698,13.741494178771973,0.029384701029359306 1306,2009-10-26,13.803510665893555,13.988567352294922,13.720821380615234,13.841867446899414,119261352.0,0.0009391132364484633,-1.628370281605752,0.9871876687448294,86.59455947554963,80.93406637277765,-0.2820607838401106,-0.9236439528788285,-1.7438866527498487,-2.5540023874135755,40.82981612263622,0.2677459716796875,0.6458878522219429,0.7480457782745358,-0.5178792624900641,2.0139708190391357,0.11508325789223584,1.3810082986568357,-0.4431730228182911,64.51762726740785,-20.376030110523175,0.6329625203823,10,-0.2429637908935547,-0.7992539405822754,-2.0404763221740723,-2.652432441711426,0.8293914794921875,0,0.05077500875706353,-1.0458776829311132,13.790559768676758,1.3688677533884468,13.800521850585938,-5.877052829756976,13.726051330566404,0.05077500875706353 1307,2009-10-27,13.6560640335083,13.812228202819824,13.55319881439209,13.722813606262207,129142249.0,-0.010681821165217986,1.1095422278142815,1.740228741919443,74.43972472088934,81.02981825734265,-0.05365332293082936,-0.7152589679786736,-1.5463313235933285,-2.389639945462161,40.9929287732835,0.2590293884277344,0.6914373641061058,0.5386313915252678,-0.716933033594735,1.7941958166452707,-0.0891508210347336,1.1664136040852693,-0.18264504277349936,23.627159558132558,-57.386932887913545,0.6277822125600017,10,-0.09551715850830078,-0.6518073081970215,-1.8555450439453125,-2.3895435333251953,0.9327535629272461,1,0.06347002438157245,-1.628370281605752,13.803510665893555,-1.0458776829311132,13.790559768676758,1.3688677533884468,13.800521850585938,0.06347002438157245 1308,2009-10-28,13.457059860229492,13.698654174804688,13.406001091003418,13.64560317993164,103096990.0,-0.01457258641952075,-1.0137082485727409,2.8246371013830154,69.33674470181509,80.66906110824334,0.18416208962153746,-0.45224793623087933,-1.2988108991471012,-2.172498270171481,41.77305513255666,0.29265308380126953,0.7139724902417246,0.2842721939086914,-0.9256123135710261,1.494156701388409,-0.32067005983116736,0.8892144476485502,0.5315074920654297,8.764456958575135,-69.6684805959047,0.6049422537398584,10,0.24022436141967773,-0.4528031349182129,-1.598135232925415,-2.1159443855285645,1.1135759353637695,2,0.0841014120440089,1.1095422278142815,13.6560640335083,-1.628370281605752,13.803510665893555,-1.0458776829311132,13.790559768676758,0.0841014120440089 1309,2009-10-29,13.72480583190918,13.744233131408693,13.474493980407715,13.524557113647461,101282213.0,0.019896320181421956,1.2562560326741412,-1.0620833375484315,72.8286905027438,80.25900434671148,-0.001164275380515889,-0.626885476749969,-1.5128772580162853,-2.4191129419231423,42.66899699983146,0.287173271179201,0.7392720050943549,0.47250370979309153,-0.6563908582265867,1.6013982778127698,-0.09194357421674759,1.0369509938029307,0.2521101951599114,54.724202565214895,-22.240926091878066,0.5644472840098388,10,-0.027521610260009766,-0.7205491065979004,-1.7684338092803955,-2.2406015396118164,0.876713752746582,3,0.052100538220402504,-1.0137082485727409,13.457059860229492,1.1095422278142815,13.6560640335083,-1.628370281605752,13.803510665893555,0.052100538220402504 1310,2009-10-30,13.352950096130373,13.702887535095215,13.306124687194824,13.698654174804688,139260032.0,-0.027093697377799653,1.240516997643891,-1.726373490303645,57.24568880976105,78.05847155636613,0.3543452768638051,-0.16224642519488341,-1.1037564433135216,-2.026872695079277,43.96645511730055,0.41868114471435547,0.7243393238895734,0.036463499069215644,-0.9456463480062371,1.0185733461446684,-0.45459142446851075,0.527518422606942,0.6125476322174048,6.861442188506856,-65.02677082457318,0.4910549235377263,10,0.2943959236145002,-0.3486933708190936,-1.3815095424652117,-1.7978863716125506,1.2684946060180646,4,0.08744304126183433,1.2562560326741412,13.72480583190918,-1.0137082485727409,13.457059860229492,1.1095422278142815,13.6560640335083,0.08744304126183433 1311,2009-11-02,13.299899101257324,13.436138153076172,13.156685829162598,13.376859664916992,128564090.0,-0.003972979340978955,1.8585908348169646,0.22261977340502243,54.723117915575564,75.37311729216037,0.37629552867920246,-0.021081588588067746,-1.017166702119214,-1.952107044750285,45.04597741562595,0.2794523239135742,0.721471122739155,-0.07321276664733922,-0.8936485966252459,0.7472230633305674,-0.48343068163629255,0.3370051483416141,0.6392237054443353,21.846531643065177,-45.117595280657824,0.41021791498895294,11,0.27272748947143555,-0.2956423759460449,-1.233003854751587,-1.712082862854004,1.3706121444702148,0,0.10464611423168924,1.240516997643891,13.352950096130373,1.2562560326741412,13.72480583190918,-1.0137082485727409,13.457059860229492,0.10464611423168924 1312,2009-11-03,13.38209056854248,13.387321472167967,13.158180236816404,13.200770378112793,95564863.0,0.006179856453000232,1.3896010900158575,-2.356014324836739,51.270794379249956,71.51025830113016,0.2657027702964836,-0.029147181043779113,-1.0669750908911446,-2.0102310936104715,45.57663265562256,0.2291412353515625,0.6614780940362017,-0.03902883529663015,-0.7267487839280395,0.6486911133347792,-0.38288880961233573,0.30483113901907544,0.5100860195068346,38.36367531911014,-23.55456729669794,0.34385997431570475,11,0.1905360221862793,-0.37783384323120117,-1.270799160003662,-1.7942743301391602,1.350189208984375,1,0.09346907125136084,1.8585908348169646,13.299899101257324,1.240516997643891,13.352950096130373,1.2562560326741412,13.72480583190918,0.09346907125136084 1313,2009-11-04,13.457806587219238,13.586573600769045,13.360422134399414,13.469512939453125,93657741.0,0.005658011226941317,-1.1905914413062226,-0.06456176891357401,56.933717015331865,67.94318134936495,0.16531986589119008,-0.06340900106897429,-1.1108803055994265,-2.0579857171002978,45.05714530148883,0.22615146636963068,0.5921142038753224,0.008306074142456765,-0.6324004738926376,0.6490126221775512,-0.31204719987509044,0.328659348160004,0.39024055529687374,51.25047071197606,-9.393200635003488,0.32035327401754726,11,0.11482000350952148,-0.453549861907959,-1.2983207702636719,-1.869990348815918,1.2498149871826172,2,0.08404125901842141,1.3896010900158575,13.38209056854248,1.8585908348169646,13.299899101257324,1.240516997643891,13.352950096130373,0.08404125901842141 1314,2009-11-05,13.665029525756836,13.692926406860352,13.515838623046875,13.53651237487793,74185025.0,0.015397972707855256,-1.0850457005546947,-10.978411405295315,49.055407265949576,63.60316053187399,-0.0705644615335963,-0.21398622526426614,-1.2805227079643569,-2.235452190580107,44.39134016110121,0.23511981964111328,0.5211755978203083,0.17260241508483887,-0.39790876901796324,0.743113599187641,-0.11265317696656219,0.4578580071362399,0.14153593795806607,93.06885919117775,34.18123965005844,0.28525559205140094,11,-0.09240293502807617,-0.6607728004455566,-1.5055437088012695,-2.0772132873535156,1.172605514526369,3,0.06627181215594691,-1.1905914413062226,13.457806587219238,1.3896010900158575,13.38209056854248,1.8585908348169646,13.299899101257324,0.06627181215594691 1315,2009-11-06,13.726051330566404,13.742987632751465,13.586573600769045,13.641866683959961,73341877.0,0.004465545039222141,1.6497996639524062,0.6550460077174097,49.22329414606211,59.45079771748648,-0.15835143243430316,-0.2178131295525656,-1.3009223689614107,-2.2657265379938085,43.736222750527475,0.1564140319824201,0.4368282865795514,0.19022440910339178,-0.30406420858931504,0.6845130267960986,-0.05691989974296163,0.4373687179497452,0.04152135507535881,97.1113337735975,40.66367789881372,0.24714430884635352,11,-0.24159431457519354,-0.7217946052551252,-1.566565513610838,-2.138235092163084,1.047075271606447,4,0.06378150809765559,-1.0850457005546947,13.665029525756836,-1.1905914413062226,13.457806587219238,1.3896010900158575,13.38209056854248,0.06378150809765559 1316,2009-11-09,14.010235786437988,14.011980056762695,13.804009437561035,13.834395408630373,106393299.0,0.020704021063853606,1.3194320357370772,2.0887464032444663,57.215444240058,57.53698877517189,-0.4583260002598166,-0.4495847433366986,-1.5392930621477596,-2.5167614090014006,43.05596621751125,0.28592872619629084,0.3410966020763162,0.4265009880065911,-0.05596495323704964,0.9089669292502318,0.18526801738476983,0.6677339586284123,-0.8535499572753906,99.79570500204406,45.50176622437259,0.24123297062182078,11,-0.4259028434753418,-0.9850573539733887,-1.8732905387878418,-2.422419548034668,0.8779592514038068,0,0.04362588360590647,1.6497996639524062,13.726051330566404,-1.0850457005546947,13.665029525756836,-1.1905914413062226,13.457806587219238,0.04362588360590647 1317,2009-11-10,14.1160888671875,14.166400909423828,13.997533798217773,14.01571559906006,89566463.0,0.007555410370179372,-1.4699572461797055,0.5708203620743847,59.987252934022976,56.49815635652833,-0.5498888643297519,-0.5014054581766008,-1.5946846918644848,-2.5909108840529793,42.368654729853844,0.1688671112060547,0.2514399736440449,0.4817313194274906,-0.0010946347057245731,0.9645572735607058,0.240318342360883,0.7231442964940982,-0.9422971534729001,93.75764675257061,40.257541500082624,0.24141297706660778,11,-0.4545454978942871,-0.9095897674560547,-1.9791436195373535,-2.503365993499756,0.6769628524780273,1,0.03927592010480896,1.3194320357370772,14.010235786437988,1.6497996639524062,13.726051330566404,-1.0850457005546947,13.665029525756836,0.03927592010480896 1318,2009-11-11,14.210735321044922,14.283960342407227,14.093672752380373,14.208742141723633,93135792.0,0.006704863843512987,1.5637760674315873,0.019857670856730583,60.39645456101119,55.11679680744692,-0.5882436683297421,-0.5554002039337806,-1.6319841402263933,-2.6479149651516334,41.34288153204352,0.1902875900268537,0.17472526091408014,0.5324922561645504,0.007292438051839767,1.057692074277261,0.2698923471081951,0.7950921652209058,-0.9972392395019529,90.46700288291778,37.6585658117395,0.2625999090563554,11,-0.49041223526000977,-0.8693671226501465,-2.108036756515503,-2.5184359550476074,0.6440849304199237,2,0.036700736780986176,-1.4699572461797055,14.1160888671875,1.3194320357370772,14.010235786437988,1.6497996639524062,13.726051330566404,0.036700736780986176 1319,2009-11-12,14.143238067626953,14.26901626586914,14.084707260131836,14.18582820892334,75734813.0,-0.00474973686393354,-1.3088879198599819,-21.367942583732056,58.684998139985794,55.27672006636078,-0.5086386630708901,-0.4358241983056885,-1.5045337659061264,-2.542121533755541,40.65647116153405,0.1843090057373047,0.14390949017026955,0.41774711608886683,-0.09553425880638677,0.9310284909841204,0.16110642864124003,0.6743878035364936,-0.8655141304321283,79.82148693424932,27.93970135170808,0.25664068744762675,11,-0.422914981842041,-0.6084694862365723,-1.8569774627685547,-2.3016233444213867,0.7678718566894513,3,0.039904829719775714,1.5637760674315873,14.210735321044922,-1.4699572461797055,14.1160888671875,1.3194320357370772,14.010235786437988,0.039904829719775714 1320,2009-11-13,14.247845649719238,14.259303092956545,14.112353324890135,14.179102897644045,66921903.0,0.0073962964910931905,2.2064925606075905,-1.6140531583778888,60.46950171338689,55.91520715500648,-0.5285371027882952,-0.523736088742119,-1.5503578433854663,-2.608871519643035,39.18564864494309,0.1469497680664098,0.13884123778233004,0.4947082996368408,-0.06875050103831448,1.0581671003119961,0.21297889929926406,0.7764376999744176,-0.9097475282116694,92.47533605555721,40.448995620007885,0.2817294003375775,11,-0.5267753601074219,-0.6986312866210938,-1.908534049987793,-2.353179931640625,0.7240362167358398,4,0.04139498735906,-1.3088879198599819,14.143238067626953,1.5637760674315873,14.210735321044922,-1.4699572461797055,14.1160888671875,0.04139498735906 1321,2009-11-16,14.353200912475586,14.37088394165039,14.266027450561525,14.321319580078125,88297726.0,0.00739446968660995,2.11852965368574,0.463777364668029,66.75847516883395,57.63606057607137,-0.5238582520474644,-0.61307234945067,-1.5975284704522892,-2.6779492318201754,37.71869360269308,0.12303829193115234,0.1041637497137966,0.5699389457702644,-0.05413564065119303,1.1940135321917218,0.2579016525595357,0.8819762389809931,-0.9583510577140384,95.26368759036083,38.007345988874945,0.31203729321072865,11,-0.4875478744506836,-0.7005000114440918,-1.9988830089569092,-2.4585351943969727,0.8816947937011719,0,0.029256588287026153,2.2064925606075905,14.247845649719238,-1.3088879198599819,14.143238067626953,1.5637760674315873,14.210735321044922,0.029256588287026153 1322,2009-11-17,14.38333797454834,14.383586883544922,14.289440155029295,14.318081855773926,76955370.0,0.002099675344651386,1.8636073562685462,2.046844151959318,74.2343378150514,59.55835177604021,-0.44369121492366226,-0.6246866066000205,-1.565779162192591,-2.675063127301339,37.26949009919844,0.09414672851562678,0.1358534200364332,0.5679838180541985,-0.11067223294543105,1.246639869053828,0.22865579255438462,0.9073118435540124,-0.9104053928356848,99.91671931537533,35.01760920500695,0.33932802549981456,11,-0.4336252212524414,-0.698631763458252,-1.9929053783416748,-2.3743505477905273,1.020922660827635,1,0.03510013212418506,2.11852965368574,14.353200912475586,2.2064925606075905,14.247845649719238,-1.3088879198599819,14.143238067626953,0.03510013212418506 1323,2009-11-18,14.36241626739502,14.415467262268065,14.24834442138672,14.36241626739502,62216331.0,-0.0014545794022460257,2.150230099949704,0.0,69.15595336670286,61.79174578723502,-0.313973893140588,-0.5835652913655274,-1.4862339752337412,-2.620435374702076,36.42177335304906,0.1671228408813441,0.18373514644881084,0.5152438640594479,-0.20422679087424278,1.2347145189931386,0.15550853659260255,0.8749791915262932,-0.7984182554991381,83.96087963163235,17.040457123324117,0.35973532746684495,11,-0.36139583587646484,-0.5884194374084473,-1.950439691543579,-2.332258701324463,1.1511850357055664,2,0.029983496109085683,1.8636073562685462,14.38333797454834,2.11852965368574,14.353200912475586,2.2064925606075905,14.247845649719238,0.029983496109085683 1324,2009-11-19,14.271258354187012,14.296414375305176,14.196786880493164,14.290684700012207,87045048.0,-0.006346976129284809,5.451367875007719,-100.0,83.18633113955869,65.56541656429019,-0.14279552704553744,-0.4799395099773278,-1.3418996346807521,-2.4947452013060065,35.55279782984636,0.16562938690185547,0.23929411184377614,0.400549125671386,-0.34289571354846693,1.143993964891239,0.028826706061460428,0.7722715452813116,-0.6050840322464683,52.42419094003922,-21.180637693291978,0.3717224196099263,11,-0.16152000427246094,-0.49726152420043945,-1.739729642868042,-2.139979362487793,1.1559162139892578,3,0.04089071074146888,2.150230099949704,14.36241626739502,1.8636073562685462,14.38333797454834,2.11852965368574,14.353200912475586,0.04089071074146888 1325,2009-11-20,14.195791244506836,14.236638069152832,14.181842803955078,14.184333801269533,80548789.0,-0.005288048734541695,-5.6663185984452955,-0.5897889052527313,81.86005750615386,68.30370692718974,0.007053217143667467,-0.39269031428762347,-1.21400018124689,-2.3838001004810607,34.47132742249812,0.0894155502319336,0.28082506337140956,0.3048204421997074,-0.4514052747770503,1.061046159176465,-0.07329241628867145,0.6829333006880862,-0.43970176972698916,5.970453886754912,-71.11709199042598,0.3781128584883786,11,0.010709285736083984,-0.4097146987915039,-1.623291015625,-2.0480737686157227,1.3143224716186523,4,0.05038948991915948,5.451367875007719,14.271258354187012,2.150230099949704,14.36241626739502,1.8636073562685462,14.38333797454834,0.05038948991915948 1326,2009-11-23,14.50438404083252,14.610237121582033,14.342740058898926,14.358430862426758,102281946.0,0.021738330115631754,-2.0168594614652604,12.738721491595117,84.37595666469589,71.0135628972645,-0.25040611100645904,-0.6809983420540036,-1.4678864676585164,-2.6505845543669118,33.464857955141284,0.4144458770751971,0.3383722048656068,0.5783695697784417,-0.2243209968958677,1.381060136452751,0.1770242864412861,0.9797148531155973,-0.6691692315540863,75.29073650279129,-6.4185501246428345,0.40134528333715486,11,-0.15691184997558594,-0.6209225654602051,-1.6224806308746338,-2.1343746185302734,0.9372367858886737,0,0.03223148423996958,-5.6663185984452955,14.195791244506836,5.451367875007719,14.271258354187012,2.150230099949704,14.36241626739502,0.03223148423996958 1327,2009-11-24,14.522814750671387,14.55270290374756,14.359676361083984,14.508618354797365,64448667.0,0.001270699244241058,4.218858778330509,0.09726678123140645,83.80771950729229,73.6148145579624,-0.22917573072632536,-0.6652737858012454,-1.4322116838578864,-2.6271207047320413,33.3008226646417,0.193026542663576,0.3978602690338562,0.5534627437591553,-0.28083080390070947,1.38775629141902,0.1363159699292229,0.9706095175890876,-0.5790968176704503,79.59301341929248,-5.72253085580833,0.4171467738299319,11,-0.17534255981445312,-0.6393532752990723,-1.5877981185913086,-2.1528053283691406,1.0874242782592773,1,0.04903188312530471,-2.0168594614652604,14.50438404083252,-5.6663185984452955,14.195791244506836,5.451367875007719,14.271258354187012,0.04903188312530471 1328,2009-11-25,14.588817596435547,14.62169361114502,14.51285171508789,14.605504989624025,58667077.0,0.004544769515916869,3.436673923184575,-1.1754668816340221,82.21296843158225,76.2290334792509,-0.26363123524526166,-0.6768428996246136,-1.4508581125860225,-2.6452578788527834,33.90013113450395,0.1088418960571289,0.4244987758952181,0.5628777027130134,-0.27860817380420855,1.4043635792302354,0.14213476445440243,0.9836206409716244,-0.5517869770332577,92.5256441111234,7.852486793582784,0.42074293825861064,11,-0.22179412841796875,-0.6996278762817383,-1.5405378341674805,-2.218808174133301,0.9526796340942383,2,0.05589507398733007,4.218858778330509,14.522814750671387,-2.0168594614652604,14.50438404083252,-5.6663185984452955,14.195791244506836,0.05589507398733007 1329,2009-11-27,14.439875602722168,14.507123947143555,14.220946311950685,14.246600151062012,55591593.0,-0.01020932592575352,-1.3401257096512766,-11.582123671275484,73.45334610918341,77.67168285656162,-0.07619931291861093,-0.49706783424826284,-1.2580681243665008,-2.451160818277227,33.854884852178145,0.3678712844848615,0.4349292244640406,0.3781822204589851,-0.4701675821379361,1.2265320230559063,-0.0459926808394755,0.8023571217574457,-0.30929890464104126,58.663709273509,-23.42667219134364,0.42417490129846086,11,-0.03810739517211914,-0.5506858825683594,-1.2911603450775146,-2.0125813484191895,0.7098398208618164,4,0.07435837606357243,3.436673923184575,14.588817596435547,4.218858778330509,14.522814750671387,-2.0168594614652604,14.50438404083252,0.07435837606357243 1330,2009-11-30,14.520572662353516,14.537261009216307,14.373872756958008,14.46154499053955,69262644.0,0.005588487176173107,2.5363751767414513,0.3054069790391979,69.35574063531082,77.96026790839238,-0.12755548493799296,-0.5120578792438035,-1.2928666462024445,-2.48891688312513,34.62485493371838,0.163388252258299,0.4407450297958917,0.4004981517791748,-0.40195186189800225,1.2029481654563519,-0.0007268550594137224,0.8017231586177633,-0.3114172581821659,74.76690448200192,-4.873863096525483,0.40122500683858897,11,-0.1188044548034668,-0.631382942199707,-1.3161911964416504,-2.093278408050537,0.27646446228027166,0,0.062435685348225745,-1.3401257096512766,14.439875602722168,3.436673923184575,14.588817596435547,4.218858778330509,14.522814750671387,0.062435685348225745 1331,2009-12-01,14.69168186187744,14.725305557250975,14.520572662353516,14.648344039916992,93159882.0,0.011783915380110699,2.70271738661754,0.734195007674257,70.80108328456619,77.5787951827829,-0.2744648066010047,-0.604547478298846,-1.419590971114367,-2.6172488616961775,36.24444318548613,0.20473289489745916,0.46163939743859395,0.502018213272093,-0.2400759665244312,1.244112393068617,0.13097112337383088,0.873065303170355,-0.47073554992675426,93.33338375635088,14.838913578366032,0.37104708989826163,12,-0.2381076812744123,-0.7506861686706525,-1.4744734764099103,-2.264387607574461,0.3026161193847674,1,0.05570715878157895,2.5363751767414513,14.520572662353516,-1.3401257096512766,14.439875602722168,3.436673923184575,14.588817596435547,0.05570715878157895 1332,2009-12-02,14.632902145385742,14.769888877868652,14.600772857666016,14.719825744628904,66777363.0,-0.004000884108729674,-1.237248148568689,-2.0057214532491665,65.66251333886234,77.19063517968951,-0.19731090949893826,-0.4714256495214517,-1.3178483383692807,-2.51953656324007,37.988650299239666,0.16911602020263672,0.47017697749856247,0.3806979179382317,-0.2813408026442996,1.042736638520763,0.04967855764696694,0.7117172782294965,-0.32117116928100486,75.04534335867457,-1.854762236428229,0.33101936029126533,12,-0.15703630447387695,-0.6696147918701172,-1.3505003452301025,-2.1770896911621094,0.33873081207275213,2,0.05526714204061478,2.70271738661754,14.69168186187744,2.5363751767414513,14.520572662353516,-1.3401257096512766,14.439875602722168,0.05526714204061478 1333,2009-12-03,14.588817596435547,14.731034278869627,14.57038688659668,14.671009063720705,57362205.0,-0.0030127003182411904,-1.6987567688807417,0.9455598709762757,66.82339368607839,75.37253101819171,-0.13156999986710716,-0.3565443043832719,-1.22994557125193,-2.4365356374693636,39.18034068729764,0.16064739227294744,0.45526891504456835,0.28006281852722203,-0.2819231665196025,0.8420488035740465,-0.00093017399619022,0.5610558110506343,-0.18545503997802726,67.01453072229701,-9.122941993513379,0.28099299252341253,12,-0.11295175552368164,-0.6255302429199219,-1.3064157962799072,-2.133005142211914,0.1180572509765625,3,0.07001399707298273,-1.237248148568689,14.632902145385742,2.70271738661754,14.69168186187744,2.5363751767414513,14.520572662353516,0.07001399707298273 1334,2009-12-04,14.570635795593262,14.815218925476074,14.425430297851562,14.770137786865234,100920864.0,-0.0012462833757499459,1.6913131512667292,2.4272834864939603,63.038236041880175,73.2812175221613,-0.07426536733518496,-0.28146916014095247,-1.1658964206227687,-2.3845089265150055,39.87896955132841,0.3897886276245117,0.4233828623439404,0.21660070419311594,-0.2675431427358017,0.7007445511220336,-0.02547121927134377,0.45867262765757566,0.19925308227539062,44.58247350281448,-28.270235258015077,0.24207192346445924,12,-0.05255317687988281,-0.5846834182739258,-1.219865322113037,-2.114823341369629,0.05180549621582031,4,0.06663137069352532,-1.6987567688807417,14.588817596435547,-1.237248148568689,14.632902145385742,2.70271738661754,14.69168186187744,0.06663137069352532 1335,2009-12-07,14.601519584655762,14.662291526794435,14.470760345458984,14.55070972442627,65693315.0,0.0021195910388371875,1.2225357723846897,-0.2546834741124225,60.67221848330319,70.64746883533988,-0.04642640458251712,-0.2565559235149184,-1.1461636909355182,-2.3827863736974564,40.48163900222583,0.191531181335451,0.41168317902064544,0.20371108055114817,-0.19150777788476958,0.5989299389870659,0.006101651333189295,0.40132050976910705,0.2136993408203125,45.17558346361717,-23.816077939273313,0.19760942921795902,12,-0.08343696594238281,-0.6155672073364258,-1.250749111175537,-2.145707130432129,0.08966445922851385,0,0.037543752603962144,1.6913131512667292,14.570635795593262,-1.6987567688807417,14.588817596435547,-1.237248148568689,14.632902145385742,0.037543752603962144 1336,2009-12-08,14.621444702148438,14.711358070373535,14.495667457580565,14.533026695251465,61188493.0,0.0013645920465439332,-1.644296479033759,1.7401741807124893,60.32395159416242,68.03816128943656,-0.053641166146190855,-0.24068293276945596,-1.119054936251061,-2.364746794867976,40.51102547624443,0.21569061279297053,0.3907226869939784,0.19307575225830043,-0.1690995366383259,0.5552510411549267,0.01198810780998727,0.3741633967066136,0.19377422332763672,50.287358431015626,-14.181428579549767,0.18108764444831332,12,-0.1033620834350586,-0.6354923248291016,-1.2956433296203613,-2.1656322479248047,-0.17559146881103516,1,0.012009238899597152,1.2225357723846897,14.601519584655762,1.6913131512667292,14.570635795593262,-1.6987567688807417,14.588817596435547,0.012009238899597152 1337,2009-12-09,14.670511245727539,14.678232192993164,14.535018920898438,14.63265323638916,71507025.0,0.003355793122952644,4.373866055932294,0.42817080668298946,63.04027189686007,65.90786167446744,-0.08890278966637055,-0.25938254328579546,-1.1195477135735175,-2.375146102536606,40.21049788549161,0.14321327209472656,0.37961880002698223,0.21442117691040075,-0.1316262178217471,0.5604685716425486,0.04139747954432771,0.3874448742764738,0.13691190719604407,62.87534589440771,0.8361487550894253,0.17302369736607381,12,-0.15242862701416016,-0.6838116645812988,-1.3820695877075195,-2.056915283203125,-0.034869194030763495,2,0.022070582961378538,-1.644296479033759,14.621444702148438,1.2225357723846897,14.601519584655762,1.6913131512667292,14.570635795593262,0.022070582961378538 1338,2009-12-10,14.732279777526855,14.812230110168455,14.70513153076172,14.70587921142578,66982128.0,0.0042103871340750665,-6.6784383439889625,0.697357482933266,70.01079570291292,65.52535607377072,-0.14324485230640072,-0.29521048301335817,-1.128871370083866,-2.3965929000654445,39.79957812995216,0.1417188644409162,0.33350412888307623,0.2501124858856194,-0.09668888881352267,0.5969138605847615,0.07671179853604748,0.42351317323519133,-0.30684947967529297,78.72201955847848,14.827679970515817,0.1734006873495714,12,-0.13773393630981445,-0.6444592475891113,-1.443838119506836,-2.1017470359802246,-0.276214599609375,3,0.016246852730610994,4.373866055932294,14.670511245727539,-1.644296479033759,14.621444702148438,1.2225357723846897,14.601519584655762,0.016246852730610994 1339,2009-12-11,14.707621574401855,14.813225746154785,14.638381958007812,14.811483383178713,69057879.0,-0.0016737533835472496,2.25755812403941,-3.9340750641185758,73.24129078971193,65.95708386870419,-0.08561627000336536,-0.23832098375465094,-1.0440280990329747,-2.3312634720919476,39.27460827809682,0.17484378814697266,0.2879235267362432,0.197235107421875,-0.12437870043862098,0.518848915282371,0.0364282034916279,0.3580420113521221,-0.2744552803039557,69.16355008757982,-1.972767063067792,0.16080690393024774,12,-0.08729696273803711,-0.5420928001403809,-1.419179916381836,-2.0770888328552246,-0.1875467300415039,4,-5.07714307149687e-05,-6.6784383439889625,14.732279777526855,4.373866055932294,14.670511245727539,-1.644296479033759,14.621444702148438,-5.07714307149687e-05 1340,2009-12-14,14.837635040283205,14.87698745727539,14.759925842285154,14.828169822692873,76822876.0,0.008839870214476742,1.6553600207674561,-0.09113280138099324,68.06153260895421,65.65268934919173,-0.1854240001276679,-0.3392783548843692,-1.109001121823928,-2.4232744893722735,38.79130178222312,0.16936588287353516,0.2482560725963019,0.2977591037750269,-0.030582732993975625,0.6261009405440294,0.13358818539052564,0.46193002215952816,-0.38926636810302995,89.67994938013221,18.281411902905447,0.1641709183845015,12,-0.18642616271972834,-0.6058545112609881,-1.5491933822631854,-2.207102298736574,-1.1387319564819354,0,-0.01450323773902551,2.25755812403941,14.707621574401855,-6.6784383439889625,14.732279777526855,4.373866055932294,14.670511245727539,-0.01450323773902551 1341,2009-12-15,14.773126602172852,14.8538236618042,14.719576835632324,14.777112007141113,91557900.0,-0.004347622645739513,-1.417012216584679,-0.4210579345088161,62.92103856260824,65.34808104071905,-0.1208570950678638,-0.25475870772570275,-0.9820244479897227,-2.3244832241886666,37.95778144845455,0.134246826171875,0.23119548405060542,0.21225438117980922,-0.11951318095815111,0.5440219433177695,0.04637060011082994,0.3781381622487885,-0.2990408028869638,69.62853477606113,-0.703158269821003,0.16588378106897994,12,-0.121917724609375,-0.43262815475463867,-1.5287697315216064,-2.1425938606262207,-1.3235387802124023,1,-0.0055467309321320935,1.6553600207674561,14.837635040283205,2.25755812403941,14.707621574401855,-6.6784383439889625,14.732279777526855,-0.0055467309321320935 1342,2009-12-16,14.888195037841795,14.953202247619627,14.860300064086914,14.909116744995115,112797213.0,0.007789037403363119,-1.4221139262538265,5.249581239530988,64.70872121463144,65.11311743278051,-0.2189263698036381,-0.3479023699140118,-1.0402056221597231,-2.4034881036765956,37.16480432520767,0.18007564544677557,0.22453732207011612,0.30207996368408097,-0.04907120564162959,0.6532311330097915,0.1265043790212257,0.47765554834693624,-0.38993513907653643,79.35101010865965,11.338153724036957,0.1755755846628549,12,-0.1988787651061994,-0.4128270149230939,-1.583439350128172,-2.2459559440612775,-1.3783330917358398,2,-0.029710908768999733,-1.417012216584679,14.773126602172852,1.6553600207674561,14.837635040283205,2.25755812403941,14.707621574401855,-0.029710908768999733 1343,2009-12-17,14.793051719665527,14.885207176208494,14.788569450378418,14.855319023132324,105947635.0,-0.0063905206732205455,-1.713329406094311,2.976205670526028,68.3203886376904,65.70002327675942,-0.10255002631736865,-0.23066927761837874,-0.903202954997548,-2.2704997984276467,36.4161280076778,0.09962558746337713,0.1989027094436846,0.18540487289428675,-0.16076764483084638,0.5315773906194199,0.012318614031720188,0.3584911317568533,-0.25839643299191906,49.12954049068074,-19.237017664734225,0.17308625886256657,12,-0.0810704231262207,-0.2740969657897949,-1.3590304851531982,-2.0736021995544434,-1.2911596298217773,3,-0.010640783994521952,-1.4221139262538265,14.888195037841795,-1.417012216584679,14.773126602172852,1.6553600207674561,14.837635040283205,-0.010640783994521952 1344,2009-12-18,14.854820251464846,14.917336463928224,14.819453239440918,14.845107078552244,141789477.0,0.004175509757544216,-2.208189419395229,-0.15599154567180856,67.68581295881779,66.47931155181661,-0.13384268272802302,-0.25979714106242824,-0.9188334435994943,-2.292244307476679,35.96932956520007,0.12428474426269709,0.18837720832226168,0.21799530982971405,-0.10648920663838446,0.5424798262978126,0.055753051595663905,0.3802375680637642,-0.2866812079155565,57.88900046535671,-9.268583596782399,0.1622422582340493,12,-0.13038539886474965,-0.3358654975891131,-1.3239746093750018,-2.0765910148620623,-1.5474491119384783,4,-0.026843480217005222,-1.713329406094311,14.793051719665527,-1.4221139262538265,14.888195037841795,-1.417012216584679,14.773126602172852,-0.026843480217005222 1345,2009-12-21,14.911109924316404,14.940000534057615,14.836140632629395,14.884458541870115,103233500.0,0.0037893203619214777,1.4601847877651104,2.7438389788895217,63.21632690573435,66.8006865864357,-0.1582392221430311,-0.2737863823491846,-0.9290418237692819,-2.311514569297401,35.615810387059774,0.10385990142822088,0.18173022003303707,0.23851904869079377,-0.03496373083767246,0.51200182821926,0.10177765892656154,0.375260438455026,-0.31216582444148777,81.9829859495292,17.387265865393246,0.13674138976423306,12,-0.16699934005737127,-0.37833213806152344,-1.283564090728758,-2.1328806877136213,-1.7120828628540021,0,-0.026224411324228036,-2.208189419395229,14.854820251464846,-1.713329406094311,14.793051719665527,-1.4221139262538265,14.888195037841795,-0.026224411324228036 1346,2009-12-22,14.971881866455078,14.981346130371096,14.91534423828125,14.977360725402832,75513988.0,0.004075614923847448,8.814649365380923,-0.20557503757246118,70.36813767400069,67.61489389500689,-0.18335586269754955,-0.31382895604710725,-0.9483311039496272,-2.333507885556349,34.42381530479525,0.07023620605469105,0.18695377113049183,0.27591609954833984,-0.016305803478482872,0.5681380025751626,0.12980514803492937,0.4220270510617503,-0.3445971147605853,95.09055560227674,30.502329898857,0.1461109515134113,12,-0.162017822265625,-0.3902873992919922,-1.3367395401000977,-2.193652629852295,-1.6961431503295898,1,-0.08502463444531672,1.4601847877651104,14.911109924316404,-2.208189419395229,14.854820251464846,-1.713329406094311,14.793051719665527,-0.08502463444531672 1347,2009-12-23,15.234895706176758,15.264534950256348,15.014969825744627,15.031160354614258,83218760.0,0.01756718641435251,-1.1139159726317152,-37.18572671888599,80.73454929508455,68.80642207191485,-0.39995181385949863,-0.5489027210491138,-1.1676128017356184,-2.55946280274277,33.47326787683554,0.29265308380126953,0.20320199893782842,0.5033258914947503,0.1360511388841612,0.8706006441053393,0.3196885151894566,0.6869632678000439,-0.5722048166146045,93.77281670894395,28.27323873477799,0.1836373763052945,12,-0.28343725204467773,-0.5117068290710449,-1.4757187366485596,-2.3831920623779297,-2.0064783096313477,2,-0.11718543524341174,8.814649365380923,14.971881866455078,1.4601847877651104,14.911109924316404,-2.208189419395229,14.854820251464846,-0.11718543524341174 1348,2009-12-24,15.404260635375975,15.430164337158205,15.249590873718262,15.266029357910154,34476745.0,0.011116907687825472,-1.110634265968184,0.6784844967046135,84.6695144152398,70.0762246969735,-0.5184976010801652,-0.6893897505745379,-1.2977709838123772,-2.691012215570238,32.47373787534559,0.1952686309814471,0.22594703131101213,0.6319186687469465,0.16408639774793876,1.0997509397459542,0.3980025332474426,0.8658348042464503,-0.6693484585305178,95.75843604626593,26.47232110406742,0.2339161354995037,12,-0.3293900489807111,-0.5982570648193342,-1.5870511531829816,-2.5364923477172834,-1.9342498779296875,3,-0.12297887799428175,-1.1139159726317152,15.234895706176758,8.814649365380923,14.971881866455078,1.4601847877651104,14.911109924316404,-0.12297887799428175 1349,2009-12-28,15.513601303100586,15.591309547424315,15.404260635375975,15.483464241027832,68170566.0,0.007098079571148608,1.0161178411550136,0.21801912436355608,85.60867308604503,72.0259069722058,-0.5604211822880032,-0.7527595002817336,-1.3614821109021946,-2.7604876450856572,33.165201145528606,0.18704891204833984,0.24702214117077226,0.6875730514526364,0.14063793795530088,1.2345081649499718,0.41410549470396774,0.961040608201305,-0.6813538238113441,89.70981951172715,16.656187243690468,0.2734675567486678,12,-0.3581581115722656,-0.6270251274108887,-1.6260926723480225,-2.6291451454162598,-2.3932790756225586,0,-0.12967390188471395,-1.110634265968184,15.404260635375975,-1.1139159726317152,15.234895706176758,8.814649365380923,14.971881866455078,-0.12967390188471395 1350,2009-12-29,15.42717456817627,15.562666893005373,15.399529457092285,15.560176849365234,57205620.0,-0.005571029784492643,1.3646127794864356,-4.41324641625265,79.90379748627575,73.91288018594665,-0.42641606227833506,-0.6270806897517254,-1.2454998947942837,-2.6339833208471504,33.80302977052958,0.1631374359130877,0.25523187248263923,0.5558162212371833,-0.03318525554587559,1.1448176980202422,0.261315482845653,0.8503169596287137,-0.4734771579854158,75.71843154848843,-0.20610059405071013,0.2945007383915297,12,-0.23723506927490234,-0.5405983924865723,-1.485306978225708,-2.505856990814209,-2.194523811340332,1,-0.1374071071330656,1.0161178411550136,15.513601303100586,-1.110634265968184,15.404260635375975,-1.1139159726317152,15.234895706176758,-0.1374071071330656 1351,2009-12-30,15.510113716125488,15.510113716125488,15.392555236816404,15.404759407043455,58843737.0,0.00537617225906728,1.2316786153957902,-0.7921240759197914,80.39668186523203,75.65598692490227,-0.4401009611167144,-0.6804480995878173,-1.299109014087982,-2.678636130364289,33.98380183005207,0.11755847930908381,0.2673905998959274,0.5978337764739994,-0.04944656801653302,1.2451141209645318,0.2741936042287332,0.9214739487192656,-0.4543983639772815,85.91181064838133,7.992266033709754,0.3236401722452664,12,-0.3201742172241211,-0.6039857864379883,-1.5138251781463623,-2.548945426940918,-2.2231664657592756,2,-0.14900513928923065,1.3646127794864356,15.42717456817627,1.0161178411550136,15.513601303100586,-1.110634265968184,15.404260635375975,-0.14900513928923065 1352,2009-12-31,15.441620826721193,15.576615333557127,15.441620826721193,15.560425758361815,48974884.0,-0.00441601465069108,-1.2725404572309356,-1.1276703599101507,75.55630993104803,76.45997817971978,-0.3183241219498054,-0.577890276462405,-1.2011802145927817,-2.5716716442952787,34.121917688235506,0.13499450683593395,0.2824911149846159,0.48890495300293146,-0.1853688923878618,1.1631787983937247,0.15176803030753483,0.8260418756983281,-0.30021040332880844,56.195334870144094,-20.72949054323719,0.33713692269539647,12,-0.236239433288576,-0.5354928970336932,-1.3261539936065692,-2.312955379486084,-2.080700874328615,3,-0.14026261458562173,1.2316786153957902,15.510113716125488,1.3646127794864356,15.42717456817627,1.0161178411550136,15.513601303100586,-0.14026261458562173 1353,2010-01-04,15.610239028930664,15.678980827331545,15.547722816467285,15.615220069885256,78541293.0,0.010919721711964536,-1.0191448627951774,0.04192621371694402,79.46340573551824,77.76859959935315,-0.40100381491166814,-0.7020574591570785,-1.3372983984477074,-2.699385330756538,34.51336965645261,0.23736000061035156,0.31546731851253185,0.6064520835876461,-0.10544892143734863,1.3183530886126409,0.25050158107514875,0.9624025861001435,-0.39684474569317096,76.00011986455273,-1.8277010035848917,0.35595050251249755,1,-0.3526782989501953,-0.660275459289549,-1.49477219581604,-2.451436519622801,-2.2988834381103516,0,-0.1525807278140323,-1.2725404572309356,15.441620826721193,1.2316786153957902,15.510113716125488,1.3646127794864356,15.42717456817627,-0.1525807278140323 1354,2010-01-05,15.541497230529785,15.6373872756958,15.480475425720215,15.620948791503904,120638494.0,-0.004403635221310709,1.7938022668421276,15.950794562505921,73.93293681445007,78.9593340336549,-0.25100980184527266,-0.5869447971780133,-1.2385860621695546,-2.5915687548758264,35.52357408915362,0.15691184997558594,0.33936742387069607,0.4891672134399414,-0.23073018868181983,1.2090646155617026,0.1292185123790599,0.8491159145008229,-0.2442973693553636,52.00023972910609,-23.323386863861877,0.3599487010608807,1,-0.24433469772338867,-0.5915336608886701,-1.4133906364440918,-2.3438405990600586,-2.181572914123535,1,-0.13328744601351927,-1.0191448627951774,15.610239028930664,-1.2725404572309356,15.441620826721193,1.2316786153957902,15.510113716125488,-0.13328744601351927 1355,2010-01-06,15.149715423583984,15.588071823120115,15.10239315032959,15.588071823120115,159744526.0,-0.02520875570316239,1.215907755901239,5.517278630673121,60.47382353097204,77.8599657955406,0.19911683557098314,-0.16020138190038935,-0.8204471717955126,-2.164065097111628,35.79195976002371,0.48567867279052557,0.36130867106687425,0.06997561454772949,-0.6187189886161697,0.7586702177116287,-0.2743716870342201,0.4143229161296791,0.5292654037475604,8.207298758178991,-65.03445377554239,0.34434730158194954,1,0.19725990295410156,-0.12328863143920898,-1.0042364597320557,-1.8802032470703125,-1.8714857101440447,2,-0.1339558624940732,1.7938022668421276,15.541497230529785,-1.0191448627951774,15.610239028930664,-1.2725404572309356,15.441620826721193,-0.1339558624940732 1356,2010-01-07,14.797037124633787,15.193053245544435,14.7609224319458,15.178109169006348,257533695.0,-0.023279532921204105,1.1030300076811772,0.8693201348852464,47.76065694518241,74.19619997888482,0.5860104333432457,0.21745540776848848,-0.4453840261029818,-1.7764463800770862,35.400032702279226,0.4321308135986346,0.3742262990084537,-0.2914823055267348,-0.9597512375023154,0.37678662644884575,-0.625616771514526,0.042652160461056354,0.8704119491577185,3.933812148497598,-65.70404360900349,0.3341344659877905,1,0.4229145050048846,0.25516843795776545,-0.6515581607818586,-1.4762172698974592,-1.3150711059570295,3,-0.10572294673732308,1.215907755901239,15.149715423583984,1.7938022668421276,15.541497230529785,-1.0191448627951774,15.610239028930664,-0.10572294673732308 1357,2010-01-08,14.994297981262207,15.024932861328125,14.67275333404541,14.744732856750488,189680313.0,0.01333110506967805,1.2660231826075217,-0.6549027361023837,54.70753841486267,70.86709153439847,0.39228461025380135,0.048165034561002074,-0.6127529476511775,-1.9312559742134745,34.897218481981426,0.35217952728271484,0.3973246675325637,-0.11041078567504847,-0.751162964147575,0.530341392797478,-0.4307868749113126,0.20996530356121568,0.63689002685547,31.955462294783594,-38.612774376567266,0.32037608923626326,1,0.18156909942626953,0.0579075813293457,-0.7970130443572998,-1.6216721534729022,-1.5892925262451172,4,-0.11386666671754853,1.1030300076811772,14.797037124633787,1.215907755901239,15.149715423583984,1.7938022668421276,15.541497230529785,-0.11386666671754853 1358,2010-01-11,14.971632957458494,15.05506992340088,14.79554271697998,15.05506992340088,289597429.0,-0.0015115761892978696,5.220916676191343,-0.33432943046682967,52.783394392716964,67.21983834625091,0.387921835319192,0.09452769878279632,-0.5534275705401708,-1.865995602000698,33.97067780181309,0.2595272064209002,0.4104370673597888,-0.14504346847534322,-0.765114305550922,0.47502736860023553,-0.4550788870131317,0.16499195006244527,0.602048970214847,30.983734918318497,-39.486892027186876,0.3100354185377892,1,0.20423412322998225,0.08057260513305842,-0.7520563602447492,-1.5767154693603498,-1.4418458938598615,0,-0.10758432361003745,1.2660231826075217,14.994297981262207,1.1030300076811772,14.797037124633787,1.215907755901239,15.149715423583984,-0.10758432361003745 1359,2010-01-12,14.70687484741211,14.898158073425293,14.64510726928711,14.885456085205078,194859654.0,-0.017683983490557664,1.4810700627413578,2.1403131786488974,45.573299069995144,63.405338522219736,0.5880514100106602,0.3786400708683786,-0.2629613359975451,-1.5592283007999654,33.531790240008384,0.32652568817138494,0.37851261407044845,-0.4097642421722405,-1.0299388675848835,0.2104103832404025,-0.7198515548785611,-0.09967692946591988,0.8127513646435567,6.550360548964888,-59.883705744592234,0.31008731270632117,1,0.4551692008972168,0.34533071517944336,-0.48729825019836426,-1.3119573593139648,-1.2383575439453143,1,-0.0948889054316906,5.220916676191343,14.971632957458494,1.2660231826075217,14.994297981262207,1.1030300076811772,14.797037124633787,-0.0948889054316906 1360,2010-01-13,14.622441291809082,14.654570579528807,14.293923377990724,14.358430862426758,260838034.0,-0.0057410943167089945,1.197266243481547,-1.4783771948562396,42.50293507079157,59.19492221172636,0.6105330840337295,0.4702343989829174,-0.14128287948463836,-1.4393880313786447,33.257246253491736,0.41295146942138494,0.31685046419566554,-0.48343811035156214,-1.13086239568009,0.16398617497696577,-0.807150253015827,-0.1597259676872973,0.8272234048250997,36.537315205885214,-25.186632913568907,0.3237121426642641,1,0.36401081085205256,0.36401081085205256,-0.3704237937927246,-1.2048587799072266,-1.1031150817871094,2,-0.08634105278371296,1.4810700627413578,14.70687484741211,5.220916676191343,14.971632957458494,1.2660231826075217,14.994297981262207,-0.08634105278371296 1361,2010-01-14,14.691184043884276,14.799528121948242,14.515840530395508,14.542988777160645,170239717.0,0.004701181608689486,-1.8019667683960665,0.5613235320678315,37.274125396481665,54.94134615233009,0.4619922639315508,0.41638629572122277,-0.16950377090365265,-1.4738857153757632,33.01049433681087,0.2836875915527344,0.23827256856618284,-0.41059823036193954,-1.0678514556133063,0.24665499488942721,-0.7392248429876229,-0.08197161773625616,0.6429065208855604,52.19240214504038,-5.251306474646107,0.3286266126256835,1,0.295268058776859,0.295268058776859,-0.43916654586791815,-1.27360153198242,-1.3643856048583949,3,-0.0961770219625373,1.197266243481547,14.622441291809082,1.4810700627413578,14.70687484741211,5.220916676191343,14.971632957458494,-0.0961770219625373 1362,2010-01-15,14.445853233337402,14.783587455749512,14.397035598754885,14.77810764312744,218194794.0,-0.016699185703074826,1.2525410824538779,-2.24200419578621,28.33824279391348,49.26077249215178,0.6159979224365237,0.660756131152894,0.11168392579458519,-1.1967766827877426,32.54942403799479,0.38655185699462713,0.16043445022901004,-0.6338119506835938,-1.3485814969884196,0.08095759562123206,-0.9911967238360067,-0.27642717753118085,0.7842206127545222,19.96065754523106,-31.28831576321681,0.35738477315241296,1,0.5198020935058594,0.5405988693237322,-0.19383573532104492,-1.0282707214355469,-1.2087192535400373,4,-0.06672414561406692,-1.8019667683960665,14.691184043884276,1.197266243481547,14.622441291809082,1.4810700627413578,14.70687484741211,-0.06672414561406692 1363,2010-01-19,14.635642051696776,14.705381393432615,14.353449821472168,14.475741386413574,173315202.0,0.013137944522472855,1.3510744707284135,-0.4812597231869637,30.85281488103078,44.47409227732741,0.3055565925206185,0.48335161339066346,-0.04174427948169779,-1.3544109504867752,32.54729103409546,0.35193157196044744,0.0718841157297696,-0.4361526489257823,-1.1674851054667243,0.2951798076151597,-0.8018188771962524,-0.07048642065531219,0.5008167475850289,56.55396426057352,9.74991591115149,0.3656662282704709,1,0.30535554885864435,0.350810050964359,-0.383250951766966,-1.21805953979492,-1.524038314819336,1,-0.0840849067183228,1.2525410824538779,14.445853233337402,-1.8019667683960665,14.691184043884276,1.197266243481547,14.622441291809082,-0.0840849067183228 1364,2010-01-20,14.45606517791748,14.59479522705078,14.328542709350586,14.59479522705078,130515377.0,-0.012269832313812068,2.838426056410717,-0.8676014504854818,29.648215494891005,41.049024717762855,0.35198842990900836,0.6656513275645963,0.1661757487502733,-1.1420571030530837,32.45961336458717,0.30709934234618963,-0.015349190506389832,-0.5957917690277093,-1.3723724894144453,0.18078895135902684,-0.9840821292210773,-0.2075014088343412,0.5961400792352158,32.06888421529123,-10.620081209558954,0.38829036019336777,1,0.28742313385009943,0.5303869247436541,-0.11488199234008789,-1.038482666015625,-1.3352451324462873,2,-0.0640753969298502,1.3510744707284135,14.635642051696776,1.2525410824538779,14.445853233337402,-1.8019667683960665,14.691184043884276,-0.0640753969298502 1365,2010-01-21,14.520074844360352,14.615716934204102,14.252826690673828,14.531532287597654,253253712.0,0.004427876165130407,3.0359987696354516,0.08258804281323369,29.08556630872168,38.974014647044996,0.21151466204391234,0.6016933602863297,0.12987019299372804,-1.1718133099733823,32.365835718510226,0.36289024353027344,-0.13468650956869688,-0.5122303485870354,-1.3226825590844467,0.2982218619103758,-0.9174564538357401,-0.1070042433383307,0.456302224876147,48.88374867860544,11.180429755000567,0.4052261052487052,1,0.13387346267700195,0.445828914642334,-0.12714815139770508,-1.102492332458496,-1.2525548934936523,3,-0.07242094494450801,2.838426056410717,14.45606517791748,1.3510744707284135,14.635642051696776,1.2525410824538779,14.445853233337402,-0.07242094494450801 1366,2010-01-22,13.69890308380127,14.21173095703125,13.321566581726074,14.059800148010256,273035583.0,-0.05655423745133292,1.678157951366473,31.498917929087774,22.067876985497733,35.347385599337784,0.9616640310552267,1.3940822298834163,0.9606136593181702,-0.3202944538835695,32.80513846671248,1.1985082626342773,-0.26809410078291585,-1.269753170013427,-2.2763882304590446,-0.26311810956780946,-1.7730707002362358,-0.7664356397906182,1.1906479400077092,25.8092417679904,-9.16025590097506,0.5033175302228086,1,0.48941516876220703,0.8013706207275391,0.7425916194915771,-0.25043630599975586,-0.2229137420654297,4,-0.013108850590500487,3.0359987696354516,14.520074844360352,2.838426056410717,14.45606517791748,1.3510744707284135,14.635642051696776,-0.013108850590500487 1367,2010-01-25,13.44958782196045,13.69566535949707,13.337757110595705,13.61372184753418,177458675.0,-0.018199651484185786,1.1822273262490623,0.4547945712262284,16.242519096549103,31.287288344208015,1.0826737847470067,1.5840014612608755,1.2133884263719867,-0.04054886603574559,32.39182433711722,0.36114597320556463,-0.3695492088344885,-1.429803037643433,-2.6342300847406612,-0.22537599054620472,-2.032016561192046,-0.8275895140948197,1.2204453799569226,9.25132750071502,-19.680078911834293,0.6022135235486137,1,0.6602745056152344,1.0506858825683594,1.0462658405303955,-0.0011210441589355469,0.13250350952148615,0,-0.009129601929813713,1.678157951366473,13.69890308380127,3.0359987696354516,14.520074844360352,2.838426056410717,14.45606517791748,-0.009129601929813713 1368,2010-01-26,13.509861946105955,13.688691139221193,13.357184410095215,13.399026870727539,174873019.0,0.004481484856144746,-2.4084591285930887,-0.675271778602835,18.17402247857069,28.242924278494186,0.8864626070175117,1.4488080133428607,1.1542943206196554,-0.06738291046201184,31.539504285968533,0.33150672912597834,-0.4224047383377716,-1.2748089790344252,-2.5975847904603473,0.047966832391496794,-1.9361968847473872,-0.6134210733214633,0.9713859289846347,14.54972863232891,-10.990074967849432,0.6613879057129611,1,0.550685405731203,0.9904117584228533,1.0724802017211932,-0.014072418212888849,0.30311393737793146,1,-0.02018732444465876,1.1822273262490623,13.44958782196045,1.678157951366473,13.69890308380127,3.0359987696354516,14.520074844360352,-0.02018732444465876 1369,2010-01-27,13.50189208984375,13.64012336730957,13.332775115966795,13.481219291687012,159170382.0,-0.0005899287715891433,1.0687423973501977,0.18651855548576693,20.65816322371863,25.81572740659719,0.7884437066513694,1.3685019842782147,1.1655518854020706,-0.024586192360436243,30.29772684728378,0.3073482513427752,-0.5162446700756025,-1.1821933746337887,-2.575642606695286,0.2112558574277088,-1.8789179906645384,-0.48546875860303906,0.8170004041758077,13.933891666635962,-13.228361324237955,0.6967246160307489,1,0.5586552619934082,0.9983816146850586,1.1135759353637695,0.0980076789855957,0.550684928894043,2,-0.028906197025518332,-2.4084591285930887,13.509861946105955,1.1822273262490623,13.44958782196045,1.678157951366473,13.69890308380127,-0.028906197025518332 1370,2010-01-28,13.307371139526367,13.623933792114258,13.21546459197998,13.56141757965088,129648138.0,-0.014406940080916808,1.1550618501457888,-12.288923744060611,21.891168586622527,24.106509983279516,0.8680938468957162,1.4715152270037688,1.3577956482516118,0.20219047757819908,29.089920316415824,0.40846920013427734,-0.6181094431784153,-1.2707241535186764,-2.74624805396644,0.20479974692908698,-2.008486103742557,-0.5329622032947956,0.8718957267721024,9.225097902573179,-20.013055532760237,0.7377619502238816,1,0.6921548843383789,1.1398515701293945,1.3143236637115479,0.3686180114746094,0.702117919921875,3,-0.014018628630644292,1.0687423973501977,13.50189208984375,-2.4084591285930887,13.509861946105955,1.1822273262490623,13.44958782196045,-0.014018628630644292 1371,2010-01-29,13.199027061462402,13.474245071411133,13.091180801391602,13.411978721618652,166240784.0,-0.008141659004471169,1.270115689587937,0.8382391032595375,14.948460134807874,22.61875635449,0.829776155145689,1.4733820853873159,1.4591601858740137,0.34098447135531984,27.936154698660992,0.38306427001953125,-0.6926863846183338,-1.263513898849487,-2.7927156843637917,0.2656878866648178,-2.0281147916066384,-0.49891300609233546,0.8260314409451084,17.841028132927768,-10.596799288981575,0.7646008927571523,1,0.699254035949707,1.18605375289917,1.4394171237945557,0.6703624725341797,0.753425598144533,4,0.005189237743460362,1.1550618501457888,13.307371139526367,1.0687423973501977,13.50189208984375,-2.4084591285930887,13.509861946105955,0.005189237743460362 1372,2010-02-01,13.275738716125488,13.345229148864744,13.207992553710938,13.315092086791992,90369462.0,0.005811917371323805,1.754994400145563,0.18479954858125539,17.57308243847845,21.143230527539743,0.6365708997268502,1.2923476069081197,1.375244927665186,0.2965437560760975,26.56572940292875,0.14620208740234197,-0.7585524298750617,-1.0785081386566162,-2.6224624531595744,0.46544617584634196,-1.8504852959080953,-0.3065309814051371,0.5812218000991596,30.887819515270404,2.6575224757717812,0.7719771572514793,2,0.5777101516723633,1.109342098236084,1.4199905395507812,0.6221685409545898,1.0816965103149414,0,0.015083953510407255,1.270115689587937,13.199027061462402,1.1550618501457888,13.307371139526367,1.0687423973501977,13.50189208984375,0.015083953510407255 1373,2010-02-02,13.22841739654541,13.324057579040527,13.14099407196045,13.324057579040527,164462143.0,-0.0035644961528655816,2.8281714297110265,2.4302920150248393,19.16683273845807,19.978632443491637,0.5177300941751728,1.214339458532784,1.4153387154758832,0.37406082325442824,24.933467020604056,0.18306350708007812,-0.8274693464140217,-1.006738376617431,-2.5096721958088697,0.49619544257400783,-1.7582052862131494,-0.25527146702171244,0.49070277100928905,25.000173729343583,-5.725772090708698,0.7514669095957193,2,0.6250314712524414,1.156663417816162,1.6089062690734863,0.8711090087890625,1.2458295822143555,1,0.02673592194247565,1.754994400145563,13.275738716125488,1.270115689587937,13.199027061462402,1.1550618501457888,13.307371139526367,0.02673592194247565 1374,2010-02-03,13.470010757446287,13.50189208984375,13.1564359664917,13.167394638061525,120413655.0,0.018263209699141303,-1.128939929120947,-3.164110643559383,27.444641508574506,19.79630746569751,0.13584062034459876,0.8533501267123249,1.1721148843323554,0.16160273181929874,23.392017216963826,0.3454561233520508,-0.8542213499267,-0.6615706920623801,-2.0678508834715235,0.7447094993467633,-1.3647107877669526,0.041569403642192526,0.13608032419905491,71.10799238138848,39.41863882900897,0.7031400957045719,2,0.1814451217651385,0.915070056915285,1.4704263210296649,0.737984180450443,0.9643850326538104,2,0.02546138471700976,2.8281714297110265,13.22841739654541,1.754994400145563,13.275738716125488,1.270115689587937,13.199027061462402,0.02546138471700976 1375,2010-02-04,13.120322227478027,13.399773597717285,13.089936256408693,13.374868392944336,135614418.0,-0.025960523437217775,1.0360154289169874,-0.8411520377163557,22.30123496650245,19.822236130253586,0.29736461274944936,1.09958235376123,1.5185088187508207,0.5382116679356113,24.095369540400785,0.3800745010375941,-0.9166379234221083,-0.9097895622253418,-2.2995142965989626,0.47993517214827897,-1.604651929412153,-0.21492719503853053,0.3930850037216409,7.376026409424395,-20.82260563967171,0.6948623671868105,2,0.2724785804748535,1.2641363143920916,1.9006874561309814,1.24159574508667,0.9066019058227521,3,0.07105426033724505,-1.128939929120947,13.470010757446287,2.8281714297110265,13.22841739654541,1.754994400145563,13.275738716125488,0.07105426033724505 1376,2010-02-05,13.232650756835938,13.287693977355955,13.012724876403807,13.16067123413086,126713179.0,0.008561415444710674,2.02054371169667,-0.2827759065756001,27.555024053449984,21.079181125464796,0.12509833655852987,0.9107387669738216,1.3941746435253695,0.4525449234226713,26.395851926706705,0.27496910095214844,-0.9665580045926649,-0.7192417144775387,-2.103304754684114,0.6648213257290365,-1.4112732345808254,-0.027210194374251984,0.2692413330078125,44.95924387195909,15.069245809639156,0.6920315201032874,2,0.1180572509765625,1.1132020950317383,1.8056070804595947,1.1292672157287598,0.8445844650268555,4,0.058706174362759045,1.0360154289169874,13.120322227478027,-1.128939929120947,13.470010757446287,2.8281714297110265,13.22841739654541,0.058706174362759045 1377,2010-02-08,13.286947250366213,13.499401092529295,13.238628387451172,13.262787818908693,108175956.0,0.004103221231182674,-6.195884156370076,0.33564311834225447,23.73138947100162,21.696666346846012,0.05062931380907898,0.7609898155385917,1.3276617359463128,0.4245342159997172,28.72199695466067,0.2667503356933576,-1.0282693828737663,-0.579577684402464,-1.9021776314992778,0.7430222626943497,-1.24087765795087,0.08172228914594193,-0.2742223739624059,56.05902571311091,28.32149710964629,0.6612999735484066,2,0.03947687149047674,1.058905601501463,1.7610864639282209,1.0870504379272443,0.7992534637451154,0,0.05008715671858943,2.02054371169667,13.232650756835938,1.0360154289169874,13.120322227478027,-1.128939929120947,13.470010757446287,0.05008715671858943 1378,2010-02-09,13.360919952392578,13.48769474029541,13.32679843902588,13.438131332397461,113206742.0,0.0055673211184252835,-1.2123262522948106,-3.1959104725062173,27.754680291923222,22.48516824331319,-0.05217991555098145,0.5904310869450811,1.2399525186039497,0.37326916647680264,31.13633158775304,0.20074748992919744,-0.9854933846558644,-0.42506933212280273,-1.657413122368208,0.8072744581226026,-1.0412412272455054,0.19110256299989992,-0.3481950759887713,71.1811966178556,42.1743095951184,0.6161718951227025,2,-0.04259061813354492,0.9849328994750977,1.6948347091674805,1.013077735900879,0.7462034225463867,1,0.07458433083938965,-6.195884156370076,13.286947250366213,2.02054371169667,13.232650756835938,1.0360154289169874,13.120322227478027,0.07458433083938965 1379,2010-02-10,13.311355590820312,13.394543647766113,13.142987251281738,13.301891326904295,107380987.0,-0.0037096518614641028,1.8611903548068685,-0.12257602331960503,25.30275431011293,22.86423332370101,-0.03630313099662885,0.5587326144196432,1.2797227857012068,0.4441194229462564,33.41473295762873,0.251556396484375,-0.8983373131042995,-0.40485773086547816,-1.5740735279665632,0.7643580662356069,-0.9894656294160207,0.17975016768506435,-0.28889719009399606,61.361271523386804,33.42828487253948,0.5846078985505422,2,-0.0540471076965332,1.0137004852294922,1.7924065589904785,1.1064777374267578,0.6363649368286133,2,0.08736085367153734,-1.2123262522948106,13.360919952392578,-6.195884156370076,13.286947250366213,2.02054371169667,13.232650756835938,0.08736085367153734 1380,2010-02-11,13.35992431640625,13.4617919921875,13.188068389892578,13.283210754394533,96761331.0,0.003648668631422547,-1.0503771859641102,8.10560257960329,39.87802773536298,25.634185279318245,-0.08563909665416958,0.43292597575009495,1.2191209000222347,0.41743852531494063,34.58998895751767,0.2737236022949219,-0.8202259868306676,-0.29316315650939906,-1.3904859053367105,0.8041595923179123,-0.8418245309230539,0.25549821790425575,-0.32792706184387477,71.34095082076472,41.35728372000649,0.5486613744136555,2,-0.1026158332824707,0.9404740333557111,1.7636387348175049,1.0579090118408203,0.5255298614501953,3,0.08042496710661573,1.8611903548068685,13.311355590820312,-1.2123262522948106,13.360919952392578,-6.195884156370076,13.286947250366213,0.08042496710661573 1381,2010-02-12,13.27822971343994,13.3786039352417,13.212974548339846,13.274494171142578,91529795.0,-0.006114900132030532,-1.6129704437574268,0.04869467926402571,44.31402630050003,28.60540126398731,0.009467511531237705,0.4251349588049145,1.2820687419038403,0.518564915431531,36.40666462971952,0.1656293869018537,-0.7659299085164726,-0.30421004295349263,-1.297090872595179,0.6886707866881938,-0.800650457774335,0.1922303718673497,-0.2368843821182267,37.94534513160645,5.118620630785095,0.49644041482084295,2,-0.020921230316160333,0.8246593475341815,1.908471345901491,1.1396036148071307,0.39551734924316584,4,0.05638510825754328,-1.0503771859641102,13.35992431640625,1.8611903548068685,13.311355590820312,-1.2123262522948106,13.360919952392578,0.05638510825754328 1382,2010-02-16,13.481966018676758,13.552452087402346,13.30762004852295,13.37162971496582,146723904.0,0.015343634628537828,-1.054342346379459,29.536890477420222,49.154828408583356,31.937400782890123,-0.18097000092520155,0.1533462477346017,1.063461527508899,0.33482315203311686,37.68314077897256,0.2742223739624059,-0.7001221464834568,-0.05227937698364293,-0.9584880012215748,0.853929247254289,-0.5053836891026098,0.4008249351353239,-0.43145957213089403,82.78580661690174,45.67890981931597,0.4531043121189664,2,-0.19937753677368164,0.5519313812255859,1.6541125774383545,0.9358673095703125,0.39925384521484375,1,0.04415299685234331,-1.6129704437574268,13.27822971343994,-1.0503771859641102,13.35992431640625,1.8611903548068685,13.311355590820312,0.04415299685234331 1383,2010-02-17,13.40500545501709,13.53427028656006,13.390061378479006,13.499401092529295,81492313.0,-0.005708408072906734,-1.3206390374537385,-0.855526552344058,47.18238492050506,34.13048338421574,-0.08529596529714212,0.1405916226477899,1.1257714818150486,0.43177233843836227,38.90275258381017,0.1442089080810547,-0.6053218465609458,-0.06770811080932582,-0.8116198036770328,0.6762035820583812,-0.4396639572431802,0.30424773562452856,-0.33442118283696765,63.990404210967334,22.962834210525166,0.37195584643385393,2,-0.12241697311401367,0.6288919448852539,1.7090308666229248,1.0128278732299805,0.6144466400146484,2,0.050816485034647085,-1.054342346379459,13.481966018676758,-1.6129704437574268,13.27822971343994,-1.0503771859641102,13.35992431640625,0.050816485034647085 1384,2010-02-18,13.529787063598633,13.574370384216307,13.353447914123535,13.388317108154295,93826371.0,0.009308583200526854,-1.0919862011667432,-1.4986916680979647,56.741662677517155,37.95719757432849,-0.22429344904996285,-0.06023053912924681,0.9880733167070659,0.3285799744011868,40.04752441195703,0.22092247009277166,-0.5148644074245556,0.10338740348815989,-0.48097897692069047,0.6877537838970103,-0.1887957867162644,0.3955705936925842,-0.43992807880962204,88.45894629777337,41.615413903248864,0.29218319020442496,2,-0.236239433288576,0.42565441131591797,1.5842492580413818,0.8880462646484375,0.48493194580078125,3,0.04267150019630628,-1.3206390374537385,13.40500545501709,-1.054342346379459,13.481966018676758,-1.6129704437574268,13.27822971343994,0.04267150019630628 1385,2010-02-19,13.468517303466795,13.54996109008789,13.442115783691404,13.462787628173828,102506786.0,-0.004528508826031841,-3.582009724472987,0.04050100443568283,58.40849213637068,41.385360694653,-0.12118158411820268,-0.08619963151932097,1.0344526197767845,0.4130079612642259,41.029223234453646,0.10784530639648615,-0.43141563419951723,0.09469552040099849,-0.18530791576963956,0.37469895657163654,-0.04530619768432054,0.23469723848631752,-0.3495876347121474,70.70993347424836,19.36342991381322,0.14000171808531892,2,-0.10983848571777166,0.4376091957092303,1.6386075019836444,0.9493160247802752,0.5402250289916992,4,0.035579508373856594,-1.0919862011667432,13.529787063598633,-1.3206390374537385,13.40500545501709,-1.054342346379459,13.481966018676758,0.035579508373856594 1386,2010-02-22,13.519326210021973,13.63638687133789,13.474493980407715,13.632651329040527,86105539.0,0.0037724201863036377,1.680430114318196,-19.77862849534568,57.725158332173926,45.16244612367214,-0.1419798143928741,-0.1593202177567825,0.9683943067593042,0.38348182488401505,39.948785244623025,0.16786956787109553,-0.3821026606057334,0.1544832706451409,-0.09101962193772373,0.3999861632280055,0.031731824353707694,0.2772347169365741,-0.3730700983396247,64.39401630808413,10.027550414628777,0.12275144629143256,2,-0.1296391487121582,0.38680028915405273,1.467125892639162,0.8985071182250977,0.5955181121826172,0,0.027081820657826716,-3.582009724472987,13.468517303466795,-1.0919862011667432,13.529787063598633,-1.3206390374537385,13.40500545501709,0.027081820657826716 1387,2010-02-23,13.32679843902588,13.539999008178713,13.257556915283205,13.52430820465088,115334688.0,-0.014240929466837637,1.4679138369234614,1.7428595472523774,52.856937128551145,47.951585772186355,0.06346985819795137,0.02480877425228556,1.1415392686857064,0.5963888933453383,39.05750897543011,0.2824420928955078,-0.2818438619559611,-0.0319050312042215,-0.2746100768095676,0.2108000144011246,-0.15325755400689545,0.08944749159845244,-0.14133186657108965,18.277731904781174,-38.15913618960241,0.12135252280267314,2,0.06288862228393377,0.5713577270507795,1.659653663635254,1.0910348892211896,0.7982578277587873,1,0.026033906436314647,1.680430114318196,13.519326210021973,-3.582009724472987,13.468517303466795,-1.0919862011667432,13.529787063598633,0.026033906436314647 1388,2010-02-24,13.237133979797365,13.410733222961426,13.213224411010742,13.299650192260742,93412827.0,-0.006728132014508725,-2.5801547171442154,0.3165221338071604,42.58289639704506,49.87160155962326,0.14944438361420076,0.09801900646003503,1.2083880894052204,0.7071839505911033,38.164870959276406,0.1975088119506836,-0.2097706126645651,-0.1079330921173085,-0.3454702316025724,0.1296040473679554,-0.22670166185994134,0.01083547762532433,0.39925289154052557,5.650210268684584,-46.909575949252094,0.11876856974263222,2,0.17509365081786932,0.6219191551208461,1.7389197349548322,1.1806993484497053,0.9297647476196271,2,0.048657502830842914,1.4679138369234614,13.32679843902588,1.680430114318196,13.519326210021973,-3.582009724472987,13.468517303466795,0.048657502830842914 1389,2010-02-25,13.11160373687744,13.162912368774414,12.951455116271973,13.128789901733398,132864148.0,-0.009483188967605138,3.950357776760697,0.2749073268958305,49.67606234683646,50.960272072009204,0.27229474565961453,0.2032303543150391,1.3099685415915143,0.8567693662470663,37.433674061965405,0.2856788635253924,-0.13313307720248702,-0.21394891738891708,-0.46116852257753216,0.033270687799697996,-0.3375587199832246,-0.09033911479460954,0.5163198852539086,23.381690134961584,-33.4521217659842,0.12360980259430726,2,0.182317256927492,0.6719822883605975,1.8521211147308367,1.306976795196535,1.1103391647338885,3,0.06924006981700503,-2.5801547171442154,13.237133979797365,1.4679138369234614,13.32679843902588,1.680430114318196,13.519326210021973,0.06924006981700503 1390,2010-02-26,13.120820045471193,13.244108200073242,13.038129806518555,13.13626194000244,82279251.0,0.0007029123804154214,-1.2782401400799552,0.8985072970420399,45.500106297003924,51.09205873828741,0.2521063543726676,0.18901227313544489,1.2722243799171018,0.8729479897924026,36.31951938255504,0.2059783935546875,-0.07508732817207786,-0.19540505409240616,-0.4590447966207005,0.0682346884358882,-0.32722492535655334,-0.06358518282825898,0.48004483642577966,24.727270702016263,-32.220257835232594,0.13181987126414738,2,0.17310094833373846,0.6627659797668439,1.744150161743164,1.3988814353942853,1.0316333770751935,4,0.06812828472841992,3.950357776760697,13.11160373687744,-2.5801547171442154,13.237133979797365,1.4679138369234614,13.32679843902588,0.06812828472841992 1391,2010-03-01,13.2675199508667,13.282464027404785,13.144231796264648,13.180596351623535,89851528.0,0.011180696396041245,1.3667521186094738,-5.6290760869578165,49.27238372819842,51.10512044046686,0.11591746719611962,0.0502849155424947,1.1001927225652146,0.7511869780987332,34.8751295499799,0.16164398193359197,-0.0003159396110774537,-0.05212979316711497,-0.3110975165457983,0.20683793021156838,-0.18161365485645575,0.07735406852222582,0.30736854040527284,53.7028484945707,-3.218392589034721,0.1294838616893415,3,0.026401042938232422,0.3140730857849121,1.5424060821533203,1.3298897743225098,0.7683696746826154,0,0.05586744051162129,-1.2782401400799552,13.120820045471193,3.950357776760697,13.11160373687744,-2.5801547171442154,13.237133979797365,0.05586744051162129 1392,2010-03-02,13.47598934173584,13.590559005737305,13.325303077697756,13.337010383605955,174925214.0,0.015712762569128236,-2.266827967724178,1.598863362078444,53.91527541169788,51.85321938393274,-0.10447559704603471,-0.15010916209133107,0.864582159275372,0.5650575283630701,32.86325282400574,0.32303905487060547,0.024237207127958627,0.1463270664215095,-0.1208469214813146,0.4135010543243336,0.01274007247009834,0.27991406037292066,-0.5245342254638672,82.07338964916757,25.84241508337815,0.13358699395141202,3,-0.1820683479309082,-0.15242910385131836,0.8683066368103027,1.0242843627929688,0.6582813262939453,1,0.04740690752033938,1.3667521186094738,13.2675199508667,-1.2782401400799552,13.120820045471193,3.950357776760697,13.11160373687744,0.04740690752033938 1393,2010-03-03,13.582091331481935,13.651829719543455,13.430908203125,13.508366584777832,124039193.0,0.007873410037324113,1.0724196852718488,0.5304741645508878,58.87058723539348,52.08976655703011,-0.20430069149128016,-0.24069689122802096,0.735079542103728,0.4746627267293899,30.544271970623694,0.22092151641845525,0.04882326756927746,0.2347453594207778,-0.05042489606460698,0.5199156149061626,0.09216023167808451,0.37733048716347106,-0.6178541374206556,90.04270175763533,33.037140305877706,0.14258512774269244,3,-0.2804489135742205,-0.26201820373535334,0.7229766845703107,0.9181823730468732,0.5205488204956037,2,0.03997653395572409,-2.266827967724178,13.47598934173584,1.3667521186094738,13.2675199508667,-1.2782401400799552,13.120820045471193,0.03997653395572409 1394,2010-03-04,13.812975883483887,13.85133171081543,13.604008674621582,13.611480712890625,127829347.0,0.016999190063373026,-1.285380673531524,2.7330737588284855,63.25994470033727,52.62881684191528,-0.43671579476795763,-0.46859505218951014,0.4810035020426895,0.2623236477608053,28.81247043182248,0.2692403793334943,0.056248087903231436,0.44848165512084925,0.09839499957196018,0.7985683106697383,0.2734383273464047,0.6235249828952938,-0.8212349884033205,95.28335741359253,38.4350032329497,0.17504332777444442,3,-0.41158246994018555,-0.41158246994018555,0.4674346446990967,0.6872978210449219,0.4518060684204084,3,0.025622490542120513,1.0724196852718488,13.582091331481935,-2.266827967724178,13.47598934173584,1.3667521186094738,13.2675199508667,0.025622490542120513 1395,2010-03-05,14.052577018737793,14.138753890991213,13.945229530334473,13.981344223022461,157074555.0,0.01734609089851502,-1.6979146585477976,0.3535211067620206,70.74604426983788,54.07558194610016,-0.6534753062291241,-0.6690768897786299,0.21870224457826382,0.04202630483491454,27.179459471986757,0.325778007507326,0.08109237075443154,0.6414700508117672,0.19365754870117158,1.0892825529223629,0.4175637997564703,0.8653763018670642,-1.0092606747131345,91.3348458812156,30.769560807277138,0.22390625105529746,3,-0.5074725151062012,-0.5074725151062012,0.22783350944519043,0.4476966857910156,0.561894416809082,4,0.01205230063124385,-1.285380673531524,13.812975883483887,1.0724196852718488,13.582091331481935,-2.266827967724178,13.47598934173584,0.01205230063124385 1396,2010-03-08,14.009489059448242,14.076737403869627,13.972875595092773,14.066774368286133,95813793.0,-0.0030661962736157067,1.6903238556360551,-0.804198519272221,65.46440057792861,55.47641121825322,-0.5962475862171086,-0.5953289450015262,0.23616220738470162,0.10126548177414918,25.305731360430343,0.10386180877685369,0.07734373194644562,0.5595401763916019,0.0468410655491045,1.0722392872340993,0.3031906209703532,0.8158897318128506,-0.8785377116662598,84.10907833263946,25.265860938454807,0.25634955542124843,3,-0.4643845558166504,-0.4643845558166504,0.21388530731201172,0.43773365020751953,0.6605243682861328,0,0.010204823494381898,-1.6979146585477976,14.052577018737793,-1.285380673531524,13.812975883483887,1.0724196852718488,13.582091331481935,0.010204823494381898 1397,2010-03-09,13.952452659606935,14.0637845993042,13.860547065734865,13.943984985351562,127540267.0,-0.004071269094774066,-1.3181642653961683,-0.14781580875011424,66.2381673308576,58.1047746553435,-0.49297005780965364,-0.5121356343766923,0.2579004296102969,0.17346220926579825,24.196696471547064,0.20323753356933416,0.07465111399642055,0.4692285060882586,-0.0837314596140164,1.0221884717905336,0.1927485232371211,0.7457084889393961,-0.7408771083682151,73.6805302938443,14.848587694488515,0.2764799828511371,3,-0.4073481559753436,-0.4073481559753436,0.18922829627990545,0.4326281547546369,0.8744726181030256,1,0.005980093104628992,1.6903238556360551,14.009489059448242,-1.6979146585477976,14.052577018737793,-1.285380673531524,13.812975883483887,0.005980093104628992 1398,2010-03-10,14.35743522644043,14.408493041992188,14.002763748168945,14.041369438171387,227043838.0,0.029025905101684346,-1.0633249349509313,37.32616285616967,71.05030814368652,60.47969085499351,-0.8072129570143307,-0.8839547269918402,-0.18386212721084405,-0.2175138871850919,23.38120316005484,0.45604038238525213,0.0810084553108048,0.8243853092193607,0.15129080810953255,1.4974798103291889,0.48783805866444574,1.1609325597742757,-1.0716854080215104,93.65334894963388,36.97577650664799,0.3365472505549144,3,-0.6341238021850586,-0.6774611473083496,-0.23817038536071777,0.027645587921142578,-0.6550455093383789,2,-0.015543483560327531,-1.3181642653961683,13.952452659606935,1.6903238556360551,14.009489059448242,-1.6979146585477976,14.052577018737793,-0.015543483560327531 1399,2010-03-11,14.474246978759766,14.600523948669435,14.301395416259766,14.302888870239258,169966698.0,0.008135976271320233,-2.431454921395537,0.5421596227132421,74.87677013194846,63.74376461443179,-0.793892974399693,-0.9583117545739093,-0.34037974628730794,-0.3173462302540244,22.26513891696662,0.29912853240966975,0.11715750311268991,0.883052492141724,0.09885263837872671,1.6672523459047213,0.49095256526022624,1.2751524190232217,-1.0762228379835186,82.93501150888855,26.874447250396358,0.3920999268814984,3,-0.6018691062927246,-0.6982574462890625,-0.3549821376800537,-0.08916616439819336,-0.773101806640625,3,-0.025673655239373816,-1.0633249349509313,14.35743522644043,-1.3181642653961683,13.952452659606935,1.6903238556360551,14.009489059448242,-0.025673655239373816 1400,2010-03-12,14.434395790100098,14.652079582214355,14.424931526184082,14.648592948913574,110548817.0,-0.0027532478006039307,1.054054520210078,-1.2499972173061298,72.75765300556039,66.35323897858312,-0.6125299791683378,-0.878898103503353,-0.3387299293763206,-0.26850486908414695,21.454117581766447,0.22714805603027344,0.18575062043936974,0.7894777297973636,-0.07147435025845184,1.650429809853179,0.359001689769455,1.2199537698252723,-0.8920716723766677,72.49843972519879,16.769424582900086,0.4304760400279081,3,-0.44570446014404297,-0.6326284408569336,-0.41612744331359863,-0.04931497573852539,-0.6102113723754883,4,-0.011750671151204872,-2.431454921395537,14.474246978759766,-1.0633249349509313,14.35743522644043,-1.3181642653961683,13.952452659606935,-0.011750671151204872 1401,2010-03-15,14.02692413330078,14.183088302612305,13.84809398651123,14.114096641540527,186853758.0,-0.02822921462904493,1.9756663687614626,0.4069732237469028,65.73026653827634,67.66601577042518,-0.09611612717330154,-0.4347500759993519,0.022344084183281154,0.1447879808096264,19.90316148036064,0.5863018035888672,0.24739950055844773,0.3445713520050031,-0.514353793816337,1.2034964978263432,-0.08489122090566603,0.7740339249156722,-0.32923425054861966,22.24295407098099,-36.64442744376535,0.42946257291067,3,0.01456975936889826,-0.2251567840576154,-0.13829445838928045,0.3575344085693395,-0.2211713790893537,0,0.04188710915254923,1.054054520210078,14.434395790100098,-2.431454921395537,14.474246978759766,-1.0633249349509313,14.35743522644043,0.04188710915254923 1402,2010-03-16,14.077235221862793,14.157434463500975,13.966650009155273,13.993300437927244,137774484.0,0.0035867513136804696,-1.7803922113660426,-0.9628584244095099,69.21499699421432,68.81539463251637,-0.05830259201493604,-0.4618582200704324,-0.07252857890303588,0.1007968674847568,19.098607847511964,0.19078445434570135,0.32387184767507193,0.36511898040771484,-0.5057407212800005,1.2359786820954302,-0.0703108704361437,0.8005488312515734,-0.24593078118592615,28.50066426266844,-35.58743688105875,0.4354298508438579,3,0.05080890655517578,-0.2754678726196289,-0.22895479202270508,0.2686176300048828,-0.4518060684204084,1,0.04210899345852814,1.9756663687614626,14.02692413330078,1.054054520210078,14.434395790100098,-2.431454921395537,14.474246978759766,0.04210899345852814 1403,2010-03-17,14.086200714111328,14.232901573181152,14.053573608398438,14.15444564819336,133362007.0,0.000636878769675775,-1.6865784661104126,-0.8130709448711367,73.54677539689747,69.95837582102305,0.013141847648832083,-0.43971820962315533,-0.13230612930561492,0.09851422426426026,18.325903206428723,0.17932796478271484,0.39189754546629985,0.3400247097015381,-0.5335408517940277,1.2135902711971038,-0.0967580710462439,0.7768074904493201,-0.23810672760009766,29.615795217308786,-37.98467427133066,0.4367827807477827,3,0.16388607025146484,-0.28443336486816406,-0.2500622272491455,0.25965213775634766,-0.5123291015625,2,0.05258512061783893,-1.7803922113660426,14.077235221862793,1.9756663687614626,14.02692413330078,1.054054520210078,14.434395790100098,0.05258512061783893 1404,2010-03-18,14.107123374938965,14.157933235168455,14.021444320678713,14.065279960632324,71354455.0,0.0014853303067503543,-1.1076977453131702,-0.6131358300726663,73.69556989113289,70.28610089005583,0.04283666218857718,-0.43760692132531176,-0.2026292670339238,0.08327484045133104,17.667919082898887,0.13648891448974254,0.44326297595971553,0.3320805549621575,-0.549496706584863,1.213657816509178,-0.10870807581135189,0.7728691857356669,-0.14647140502929723,32.218162839248436,-39.119845753828514,0.4407886307735101,3,0.14296340942382812,-0.3053560256958008,-0.27503228187561035,0.23872947692871094,-0.8657550811767578,3,-0.028690020430098162,-1.6865784661104126,14.086200714111328,-1.7803922113660426,14.077235221862793,1.9756663687614626,14.02692413330078,-0.028690020430098162 1405,2010-03-19,13.947720527648926,14.146973609924315,13.879974365234375,13.947720527648926,192486794.0,-0.011299457944290436,-2.9411715021748965,0.0,66.24242694754179,70.3725482644573,0.20763663892855533,-0.2534575286133922,-0.08286747149551488,0.24765080876958123,16.893123702159325,0.26699924468993963,0.4784314260501148,0.14871754646301305,-0.72378347272703,1.0212185656530561,-0.2875329631320085,0.5849680560580346,0.7043590545654297,25.88996282527881,-45.70921390661944,0.4362505095950215,3,0.3023662567138672,-0.14595317840576172,-0.1565382480621338,0.39813232421875,-0.7706117630004883,4,-0.017678541453493568,-1.1076977453131702,14.107123374938965,-1.6865784661104126,14.086200714111328,-1.7803922113660426,14.077235221862793,-0.017678541453493568 1406,2010-03-22,13.885454177856445,14.118330955505373,13.805254936218262,13.850833892822266,160792439.0,-0.004464267094329011,-3.9782239475919243,100.0,60.5115092769997,69.73625292513975,0.27989199390634845,-0.171129286961051,-0.050413411318398715,0.31437190300879614,16.58883189092904,0.31307601928711115,0.48671469986640936,0.0681447982788086,-0.7949619358602575,0.9312515324178747,-0.3634085687907245,0.49969816534834166,0.7511833000183099,18.753623834797732,-49.392371102341,0.4315533670695333,3,0.3432130813598633,-0.08368682861328125,-0.10660076141357422,0.46039867401123047,-0.7051067352294922,0,-0.004412513940634688,-2.9411715021748965,13.947720527648926,-1.1076977453131702,14.107123374938965,-1.6865784661104126,14.086200714111328,-0.004412513940634688 1407,2010-03-23,13.673747062683105,13.905628204345705,13.499401092529295,13.87399673461914,220876809.0,-0.015246682784849419,2.083170172956017,-5.784171670982315,52.231909798406306,67.64531977566418,0.5005447837278467,0.07157263260514668,0.12204741430227806,0.5317022238354614,15.859058180001446,0.4062271118164098,0.45203769319198095,-0.16090974807739222,-0.995997937887342,0.6741784417325576,-0.5784538429823662,0.2566343468275818,0.9296351135253893,23.769032843559994,-39.88842642530811,0.41754409490497446,3,0.4019932746887207,0.1280202865600586,0.0063517093658447266,0.6721057891845703,-0.4234132766723633,1,0.009653951541094052,-3.9782239475919243,13.885454177856445,-2.9411715021748965,13.947720527648926,-1.1076977453131702,14.107123374938965,0.009653951541094052 1408,2010-03-24,13.881219863891602,13.943984985351562,13.442115783691404,13.58682346343994,263592319.0,0.01517307584068961,1.3902708226877958,-1.4701467303561908,51.68097646459118,65.06800936818004,0.24408508397186246,-0.08977561492915953,-0.12233932460553731,0.33429368962347183,15.007442116231962,0.501869201660158,0.43974011234191934,0.014358758926391602,-0.7719598594600505,0.8006773773128337,-0.37880055026682946,0.40751806811961266,0.655923447296141,61.34302527748233,1.6163812906472472,0.39315930919322145,3,0.1658778190612793,-0.0794525146484375,-0.2229769229888916,0.4646329879760742,-0.7877969741821289,2,-0.018427106043798824,2.083170172956017,13.673747062683105,-3.9782239475919243,13.885454177856445,-2.9411715021748965,13.947720527648926,-0.018427106043798824 1409,2010-03-25,14.019452095031738,14.246600151062012,13.914345741271973,13.923312187194824,157825359.0,0.009958219270030488,-4.825304730215526,0.32656617978146657,49.1411837195295,62.443957225287726,0.038616802595891286,-0.16496467296862427,-0.2881050572097088,0.20275657383705337,13.040112309757697,0.36538028717041016,0.4340494479178112,0.10719857215881312,-0.5959629338573755,0.8103600781750018,-0.2443821808492821,0.45877932516690834,0.43008901395629806,71.76476445742648,15.373900544448716,0.3515807530080943,3,-0.1750941276550293,-0.21768474578857422,-0.3612091541290283,0.3264007568359375,-0.8039875030517578,3,-0.031783016872736214,1.3902708226877958,13.881219863891602,2.083170172956017,13.673747062683105,-3.9782239475919243,13.885454177856445,-0.031783016872736214 1410,2010-03-26,14.014719009399414,14.131780624389648,13.948219299316404,14.078978538513185,108252241.0,-0.00033760846003405565,1.1612778261235928,-0.6683959924610838,50.13834622277476,60.71152163467643,-0.02507909140504161,-0.09468370948037474,-0.3088061907615369,0.22016269813090084,11.380462673857107,0.18356132507324396,0.3788930919804727,0.057770538330078836,-0.5391956426251703,0.654736719285328,-0.24071255214754572,0.3562536288077034,0.35422807356489194,71.17642665693025,17.536117935300894,0.2984830904776242,3,-0.17036104202270508,-0.21295166015625,-0.3902244567871094,0.3311338424682617,-1.4027423858642596,4,-0.055181321517651205,-4.825304730215526,14.019452095031738,1.3902708226877958,13.881219863891602,2.083170172956017,13.673747062683105,-0.055181321517651205 1411,2010-03-29,14.008742332458494,14.065279960632324,13.96191692352295,14.022439956665039,124645457.0,-0.0004264571367368353,1.0802072837195913,0.21316098009826903,51.53035296850716,58.74656118737563,-0.024532592636200334,-0.03196832013082762,-0.3310737044327201,0.23975339196500833,9.825795724947623,0.103363037109375,0.2987063340270826,0.014732742309568891,-0.4863505766117271,0.5158160612308649,-0.2358089171510791,0.2652744017702169,0.2860582465639787,70.43350644824378,18.529724997535,0.25054165946064827,3,-0.16438436508178533,-0.20697498321533025,-0.3763396739959699,0.33711051940918146,-1.3123311996459943,0,-0.05936532688470886,1.1612778261235928,14.014719009399414,-4.825304730215526,14.019452095031738,1.3902708226877958,13.881219863891602,-0.05936532688470886 1412,2010-03-30,14.11484432220459,14.137758255004885,13.954693794250488,14.018205642700195,79412546.0,0.007573983961447706,1.5699291102973763,-7.055141683491391,42.12483243500959,55.25523419161032,-0.13939787679160176,-0.09249727661944362,-0.45686034911233087,0.14670824581288322,9.504294193970896,0.1830644607543963,0.22377049146525962,0.08889198303222656,-0.3508449262985973,0.5286288923630504,-0.13097647163318626,0.3087604376976394,0.11174147319139749,83.6223257776835,35.47116919076631,0.21986845466541224,3,-0.27048635482788086,-0.3130769729614258,-0.4669375419616699,0.23100852966308594,-1.694648742675783,1,-0.06620667279394254,1.0802072837195913,14.008742332458494,1.1612778261235928,14.014719009399414,-4.825304730215526,14.019452095031738,-0.06620667279394254 1413,2010-03-31,14.125056266784668,14.190311431884766,14.017707824707033,14.073498725891113,121686407.0,0.0007234897067913693,-1.1160267502221635,0.5335083339089931,37.82142493648839,51.269218085538704,-0.16038470149073625,-0.06318553959255802,-0.49316253683189437,0.14853611351042417,9.404870028593278,0.1726036071777326,0.1894362193779635,0.07195568084716797,-0.31644700168842377,0.4603583633827597,-0.1222456604206279,0.26615702211496384,-0.6829404830932635,63.4184285607674,18.854764119479782,0.19420134126779623,3,-0.280698299407959,-0.3232889175415039,-0.48113465309143066,0.2207965850830078,-1.8425941467285156,2,-0.06192700859046152,1.5699291102973763,14.11484432220459,1.0802072837195913,14.008742332458494,1.1612778261235928,14.014719009399414,-0.06192700859046152 1414,2010-04-01,14.166898727416992,14.28271484375,14.085951805114744,14.2304105758667,84423257.0,0.0029622862976281805,1.3407398163222684,-1.2318634160778366,40.68355969189996,48.42934394602295,-0.21552063129032817,-0.08132295107154697,-0.5553577667623291,0.11579024809691418,9.930843440259828,0.19676303863525568,0.14199642456208394,0.09610199928283691,-0.2782314106064572,0.470435409172131,-0.09106470566181102,0.28326870422748485,-0.7098190307617198,65.37588668658641,23.34008424521062,0.18716670494464716,4,-0.30448341369628906,-0.3651313781738281,-0.5312583446502686,0.1789541244506836,-1.1743478775024414,3,-0.07577352378682833,-1.1160267502221635,14.125056266784668,1.5699291102973763,14.11484432220459,1.0802072837195913,14.008742332458494,-0.07577352378682833 1415,2010-04-05,14.221942901611328,14.318330764770508,14.171879768371582,14.219202995300293,76345092.0,0.0038854074736773825,-2.0076285045584967,-0.04314008138504737,59.002049642193086,48.26162620882221,-0.2543201530399184,-0.12967667118591208,-0.632598260731168,0.06928075450763949,9.595891994067214,0.15143203735351562,0.0846441357642238,0.14267787933349574,-0.23753676951332636,0.5228925281803178,-0.047429445089914424,0.3327852037569059,-0.7318377990722666,73.49338186891721,27.757860769592142,0.19010732442341094,4,-0.3417196273803711,-0.37683820724487305,-0.6831893920898438,0.09327507019042969,-1.5432157516479474,0,-0.07076939603781662,1.3407398163222684,14.166898727416992,-1.1160267502221635,14.125056266784668,1.5699291102973763,14.11484432220459,-0.07076939603781662 1416,2010-04-06,14.152453422546387,14.218954086303713,14.082216262817385,14.183337211608887,82712870.0,-0.004886074957948794,1.6780477782550105,-11.271841280891055,53.41166068873397,48.39270964108084,-0.15977605043394583,-0.05157160105506975,-0.5600973448635607,0.14244986653853076,9.125309568117567,0.13972663879394354,0.020606283182718954,0.06604018211364782,-0.3140265759221954,0.44610694014949104,-0.1239931969042729,0.25607356113156854,-0.6126547802734379,54.383807018602106,6.20099808309849,0.19003337901792153,4,-0.2722301483154297,-0.25429773330688477,-0.6136999130249023,0.1627645492553711,-1.5648841857910138,1,-0.10884874537421807,-2.0076285045584967,14.221942901611328,1.3407398163222684,14.166898727416992,-1.1160267502221635,14.125056266784668,-0.10884874537421807 1417,2010-04-07,14.035889625549315,14.165654182434082,13.994047164916992,14.129538536071776,103626969.0,-0.008236296104771057,1.0690475916705509,3.0322999011857705,47.920973751185166,47.97493156181351,0.01515344798455942,0.07543097184540137,-0.4337770975257076,0.2603626681860476,9.063791106229552,0.17160701751708984,-0.017443083822449523,-0.05469546318054341,-0.430377335810995,0.3209864094499082,-0.24253639949576922,0.1331454731346824,-0.44937905592651184,12.903045559881345,-36.07397676610947,0.18784093631522591,4,0.0804486274719256,-0.04719829559325994,-0.5981326103210431,0.2793283462524432,-1.31158351898193,2,-0.0954323899996038,1.6780477782550105,14.152453422546387,-2.0076285045584967,14.221942901611328,1.3407398163222684,14.166898727416992,-0.0954323899996038 1418,2010-04-08,14.134270668029785,14.1930513381958,13.948966026306152,14.030410766601562,78191988.0,0.007009248797553269,1.2047145066048748,-1.1090348072262164,51.05432441161393,48.18750274982288,-0.0486763070470797,-0.04271631915869989,-0.523000448943904,0.1624051726754665,8.043275078733664,0.24408531188964844,-0.03202318617438138,0.05484380722045934,-0.3001534329751614,0.4098410474160801,-0.12265481287735192,0.2323424273182706,-0.5038508866981193,50.168471006204385,-0.8900816701535064,0.17749862009781048,4,-0.000995635986328125,-0.09277677536010742,-0.8255300521850586,0.18094730377197266,-1.4934015274047852,3,-0.12127085498497159,1.0690475916705509,14.035889625549315,1.6780477782550105,14.152453422546387,-2.0076285045584967,14.221942901611328,-0.12127085498497159 1419,2010-04-09,14.102640151977539,14.166152000427244,14.04734706878662,14.134270668029785,82572346.0,-0.002237859794477437,1.4908474711828734,-0.3045498370139112,56.679564303835946,48.91430475882969,-0.004475232631341086,-0.04253382170567832,-0.48213404784041813,0.19535734440600194,6.488865672419511,0.118804931640625,-0.009799205677271772,0.04179363250732493,-0.26129947191641456,0.3448867369310644,-0.10975291970454393,0.1933401847191938,-0.4309457116395432,41.60498002876271,-12.115199059404937,0.15154655221186944,4,0.031008243560791016,-0.0555424690246582,-0.7917823791503906,0.21257781982421875,-1.4508123397827148,4,-0.12906647353305356,1.2047145066048748,14.134270668029785,1.0690475916705509,14.035889625549315,1.6780477782550105,14.152453422546387,-0.12906647353305356 1420,2010-04-12,14.264781951904295,14.296414375305176,14.102640151977539,14.130784034729006,94448695.0,0.011497265631075448,-1.0366663492524897,-4.23634938342317,65.05831702899636,50.41741187666182,-0.14238903942221093,-0.22981703353431193,-0.6266944858438173,0.03382317970288007,4.686666147254955,0.19377422332763672,0.005218844917919796,0.21241612434386958,-0.05393265869203745,0.4787649073797766,0.07924173282591696,0.3455905158618222,-0.5542893321003479,90.89579113211744,31.399602757578506,0.13317439151795327,4,-0.13113355636596502,-0.21768426895141424,-0.8633885383605939,0.050436019897462714,-1.8520584106445295,0,-0.08918685937711834,1.4908474711828734,14.102640151977539,1.2047145066048748,14.134270668029785,1.0690475916705509,14.035889625549315,-0.08918685937711834 1421,2010-04-13,14.614471435546875,14.66702365875244,14.224930763244627,14.259800910949707,157078570.0,0.024514183590159888,-1.083325281387404,2.6468361006925623,83.6571249975261,55.032111050274764,-0.4437891006655956,-0.5620485502409274,-0.9508839077739868,-0.3149012957442956,5.214625292218164,0.4420928955078125,0.02713393738048886,0.5327282428741462,0.16709172630796765,0.8983647594403248,0.3499099845910578,0.7155465011572346,-0.8675085270449348,92.68133631188779,27.481744156917088,0.18281825828308887,4,-0.3064765930175781,-0.559901714324953,-1.0693669319152832,-0.2992534637451172,-2.2998790740966797,1,-0.13245393746332634,-1.0366663492524897,14.264781951904295,1.4908474711828734,14.102640151977539,1.2047145066048748,14.134270668029785,-0.13245393746332634 1422,2010-04-14,14.670013427734375,14.75320053100586,14.54572868347168,14.69641399383545,136618166.0,0.0038004790274115408,1.9644416888664809,-0.07443687667888324,81.66368830230151,59.90347364647622,-0.46075162093878497,-0.6017564402542739,-0.9822277036851208,-0.3696267117597678,5.857635069151357,0.2074718475341797,0.051297296242653445,0.5586313247680668,0.10825135810542363,1.00901129143071,0.3334413414367443,0.7838213080993892,-0.8494456592123942,89.65636231902963,22.97880818793439,0.22518998333132187,4,-0.31893014907836914,-0.5723552703857422,-1.1249089241027832,-0.3547954559326172,-2.839108467102051,2,-0.1419524393237459,-1.083325281387404,14.614471435546875,-1.0366663492524897,14.264781951904295,1.4908474711828734,14.102640151977539,-0.1419524393237459 1423,2010-04-15,14.826925277709961,14.890188217163086,14.652329444885256,14.748967170715332,271485795.0,0.01069609450247233,1.3264293409570895,-2.9528952786908933,81.93460981705124,64.48692366038192,-0.5672898685328835,-0.7381764430188742,-1.1110935726240534,-0.5244672007583038,6.451145230023283,0.23785877227783025,0.08008548056917952,0.6785069465637203,0.12648972107273337,1.2305241720547073,0.40249833381822775,0.954515559309213,-0.9130942329395921,92.49408508649749,25.366992350527767,0.2760086127454932,4,-0.4073481559753418,-0.6607732772827148,-1.2818207740783691,-0.5117073059082031,-3.069744110107422,3,-0.1418108698708792,1.9644416888664809,14.670013427734375,-1.083325281387404,14.614471435546875,-1.0366663492524897,14.264781951904295,-0.1418108698708792 1424,2010-04-16,13.70238971710205,14.167147636413574,13.689438819885256,14.022439956665039,491254466.0,-0.07584415106606623,-1.7617054943116373,-4.105413175117744,43.449642001527295,62.75887836697461,0.5413550844843265,0.37363949361823146,0.021210547223565968,0.5970771622243802,6.810796324270924,1.1374864578247053,0.09436992675852629,-0.42579193115234304,-1.0127520062462807,0.16116814394159462,-0.7192719686993119,-0.1323118936053742,1.1877985000610352,1.0785678715438498,-62.82907393677379,0.29348003754696894,4,0.5874238014221191,0.4637622833251953,-0.0007469654083251953,0.612828254699707,-1.8179359436035156,4,-0.0774697405630026,1.3264293409570895,14.826925277709961,1.9644416888664809,14.670013427734375,-1.083325281387404,14.614471435546875,-0.0774697405630026 1425,2010-04-19,13.70114517211914,13.7980318069458,13.574121475219727,13.667521476745605,156343827.0,-9.082685638084342e-05,-1.0316357390397652,-0.10505755414976892,43.536056826120756,61.66158904890648,0.5151265769444802,0.37467379316334615,0.041642591825834074,0.5964978999485417,7.514465963507417,0.22391033172607422,0.1146406842533878,-0.41470770835876536,-1.0274211009494483,0.19800568423191756,-0.7210644046541059,-0.10835101206342479,1.1890430450439453,9.651767106571324,-51.22324214019562,0.3063566962953413,4,0.5310096740722656,0.46500682830810547,0.12303853034973145,0.6140727996826172,-1.8189325332641602,0,-0.07658610625187756,-1.7617054943116373,13.70238971710205,1.3264293409570895,14.826925277709961,1.9644416888664809,14.670013427734375,-0.07658610625187756 1426,2010-04-20,13.82418441772461,13.939251899719238,13.725054740905762,13.802515029907227,119542401.0,0.00898021618337741,-1.425926726000173,0.6444677652664719,43.93515421251268,61.21872021127621,0.38065543242034394,0.2601468841437189,-0.06400506096627367,0.46740445157005794,7.877441027109877,0.23810672760009766,0.12980246496313974,-0.2886049747467041,-0.9067572831379564,0.32954733364454825,-0.5976811289423303,0.020471179448922072,1.0133611297607423,19.000779712404963,-37.38592745542596,0.3090761541956259,4,0.4079704284667969,0.3419675827026367,0.071044921875,0.49103355407714844,-1.9818220138549822,1,-0.10210084253904672,-1.0316357390397652,13.70114517211914,-1.7617054943116373,13.70238971710205,1.3264293409570895,14.826925277709961,-0.10210084253904672 1427,2010-04-21,13.805752754211426,13.953947067260742,13.75245189666748,13.859551429748535,96018557.0,-0.0013332912059210722,-1.51240249238965,-2.4827039873250594,43.3602587249057,60.36382402386417,0.4056696280972254,0.3045917265021174,-0.02978781128557273,0.4793189837387182,7.384335924684479,0.20149517059326172,0.11083491005195256,-0.31363692283630407,-0.9146317765690828,0.28735793089647466,-0.6141343497026934,-0.013139495969914705,0.9812558303833008,17.600268406575093,-36.33148842086278,0.3004974268663892,4,0.42640209197998047,0.3603992462158203,0.11587786674499512,0.509465217590332,-1.5900402069091815,2,-0.10801007517003036,-1.425926726000173,13.82418441772461,-1.0316357390397652,13.70114517211914,-1.7617054943116373,13.70238971710205,-0.10801007517003036 1428,2010-04-22,13.625429153442385,13.760920524597168,13.533024787902832,13.748467445373535,131719875.0,-0.013061482700683191,2.0808284611070644,2.2870134014039234,39.35359362999236,58.43871617121488,0.5657143679438974,0.4898862970233999,0.16216673811485371,0.6509568397626904,6.901558520568954,0.27272796630859375,0.09836613482420375,-0.4811709880828836,-1.1135726030009447,0.15123062683517752,-0.7973717955419151,-0.16497018062385216,1.1130639467773413,14.571997485434748,-36.346041911539736,0.3162008074590309,4,0.5861773490905744,0.5407228469848615,0.3394765853881818,0.6897888183593732,-1.530015945434572,3,-0.13170404928909596,-1.51240249238965,13.805752754211426,-1.425926726000173,13.82418441772461,-1.0316357390397652,13.70114517211914,-0.13170404928909596 1429,2010-04-23,13.573871612548828,13.681717872619627,13.506126403808596,13.63016128540039,83889263.0,-0.0037839205145718813,1.2031158388474792,0.45749719024920243,37.24008952847337,55.3478020044901,0.5971778622406845,0.533714287187788,0.22659378145276854,0.695818830894563,7.4173142740413684,0.1755914688110316,0.10007841621044022,-0.5104495048522946,-1.1857200342467813,0.16482102454219216,-0.848084769549537,-0.1728142401550521,1.0922933889318838,15.127754092006462,-31.5741596310939,0.3376352646972432,4,0.6242856979370117,0.592280387878418,0.4520554542541504,0.7413463592529297,-1.5596532821655273,4,-0.13383730867667765,2.0808284611070644,13.625429153442385,-1.51240249238965,13.805752754211426,-1.425926726000173,13.82418441772461,-0.13383730867667765 1430,2010-04-26,13.241368293762207,13.573871612548828,13.180845260620115,13.573373794555664,175407013.0,-0.024495834959808116,1.3605105720021757,5.898160070479805,33.745112518418466,49.80202284014481,0.8596440165071577,0.8488293985298014,0.5668024715871809,1.018336632845454,8.2097463326182,0.3930263519287127,0.07989978897104422,-0.8042852878570557,-1.5777634623322516,-0.030807113381859708,-1.1910243750946545,-0.4175462006194568,1.3319936199047362,7.828598073659075,-36.335931488998526,0.38673908723759803,4,0.7941484451293945,0.7941484451293945,0.7845587730407715,1.0738496780395508,-0.9531774520874023,0,-0.10247540059005023,1.2031158388474792,13.573871612548828,2.0808284611070644,13.625429153442385,-1.51240249238965,13.805752754211426,-0.10247540059005023 1431,2010-04-27,13.177108764648438,13.407994270324707,13.131529808044435,13.174368858337402,154364435.0,-0.004852937225833465,-5.253578246848011,-0.008252593118147375,34.38689083964307,44.54904534429387,0.7806674316218967,0.8933953556828005,0.6408132029360623,1.0694034781208543,9.080032560165705,0.27646446228027166,0.04942143451306258,-0.8269631385803216,-1.6927092116679816,0.038782934507338496,-1.2598361751241516,-0.39409010203649153,1.2570014837138235,5.54207199486973,-40.818020324321395,0.4328730365438299,4,0.8337502479553223,0.8337502479553223,0.848818302154541,1.1173124313354492,-0.5843095779418928,1,-0.09826860724314623,1.3605105720021757,13.241368293762207,1.2031158388474792,13.573871612548828,2.0808284611070644,13.625429153442385,-0.09826860724314623 1432,2010-04-28,13.180347442626953,13.320819854736328,12.9771089553833,13.252824783325195,136754676.0,0.00024578062125457656,2.2975013037869294,-26.452488687782804,32.03567789179752,39.00471957482125,0.6078160106065589,0.8606846241507355,0.6409963746468428,1.0537955588015286,10.349078998168453,0.34371089935302734,-0.011810883464153932,-0.7769996166229252,-1.715395727223937,0.16139649397808675,-1.2461976719234311,-0.3078015613224192,1.0974531528971685,25.929508471977865,-19.124783158676212,0.4691980553005058,4,0.3917808532714844,0.7533011436462402,0.8348698616027832,1.0894160270690918,-0.758906364440918,2,-0.10151363949861514,-5.253578246848011,13.177108764648438,1.3605105720021757,13.241368293762207,1.2031158388474792,13.573871612548828,-0.10151363949861514 1433,2010-04-29,13.250333786010742,13.362414360046387,13.117582321166992,13.284457206726074,122814620.0,0.005309901251726146,1.5766677205184951,0.47081502144793286,34.1779027278135,37.974526322186385,0.32483093286443676,0.760813541530382,0.5777967280840599,0.9724252708178351,11.657150485838743,0.24483203887939453,-0.14112391489109122,-0.6632771492004395,-1.64910022569231,0.32254592729143106,-1.1561886874463738,-0.1703656109545051,0.8453699798936647,38.776805678120816,-6.436460491833934,0.49291153824593525,4,0.2151942253112793,0.6833148002624512,0.6884200572967529,0.8219203948974609,-1.1576595306396467,3,-0.07808265477816234,2.2975013037869294,13.180347442626953,-5.253578246848011,13.177108764648438,1.3605105720021757,13.241368293762207,-0.07808265477816234 1434,2010-04-30,13.093422889709473,13.391803741455078,13.086947441101074,13.228666305541992,97781139.0,-0.011842033478955183,-3.1142779919301384,3.9633604426930495,28.212739312214126,36.271935487307864,0.4316704293307083,0.8782048468318528,0.7357882302167091,1.1172145327760798,12.749624958175731,0.3048563003540039,-0.281456852805789,-0.7665142536163323,-1.8095069226908134,0.2764784154581488,-1.288010588153572,-0.24501791907909265,0.8456776027219792,19.4908198308912,-19.1200516430396,0.5214963345372403,4,0.37210512161254883,0.8402256965637207,0.8310096263885498,0.9098396301269531,-1.0191802978515625,4,-0.0762222140160177,1.5766677205184951,13.250333786010742,2.2975013037869294,13.180347442626953,-5.253578246848011,13.177108764648438,-0.0762222140160177 1435,2010-05-03,13.21546459197998,13.273248672485352,13.077980995178224,13.113348007202148,74590540.0,0.00932084018812418,-1.2593808449243558,-0.7550577168524747,21.570985667326468,33.787027871176065,0.2609293447642518,0.7134743780218198,0.6182427584648913,0.9831446754285231,13.789200378396437,0.19526767730712713,-0.446445159407844,-0.5941486358642578,-1.660461208068913,0.4721639363403973,-1.1273049219665854,-0.06099234976193024,0.588957085264731,55.317651433326844,22.5736555073481,0.5331562861023272,5,0.250063419342041,0.7181839942932129,0.607598066329956,0.7877979278564453,-1.4092178344726562,0,-0.09089701336157907,-3.1142779919301384,13.093422889709473,1.5766677205184951,13.250333786010742,2.2975013037869294,13.180347442626953,-0.09089701336157907 1436,2010-05-04,12.611976623535154,13.119325637817385,12.558178901672365,13.113845825195312,243963019.0,-0.04566528586600449,1.1884367910142297,-4.9146688831401875,15.795983785010634,30.724330655632166,0.7536354457486443,1.2602499992981766,1.217669103521441,1.5706549761801387,15.567349377025518,0.6572856903076154,-0.4829111132796218,-1.1206127643585226,-2.299282619591061,0.05805709087401567,-1.7099476919747918,-0.5312778367422535,1.0766212726489588,6.453469150080984,-18.302845212776305,0.5893349276162695,5,0.5475730895996112,1.1122069358825701,1.211086034774782,1.3128299713134783,-0.4821920394897443,1,-0.025672881541513037,-1.2593808449243558,13.21546459197998,-3.1142779919301384,13.093422889709473,1.5766677205184951,13.250333786010742,-0.025672881541513037 1437,2010-05-05,12.6964111328125,12.844854354858398,12.465027809143065,12.47772979736328,183975008.0,0.006694787962085336,-2.1122441803220733,-0.43573372250346043,13.717341634904571,27.87585821173352,0.5534986065655598,1.128161258867575,1.1362770604456465,1.4697881205252301,17.50642644758364,0.3798265457153338,-0.5226691269817856,-0.9692043304443363,-2.2250086809264698,0.28660002003779717,-1.597106505685403,-0.34130215520326956,0.8113197242497332,24.96647955587355,8.41590529187297,0.6279021752410667,5,0.3769617080688459,0.9811968803405762,1.1266515254974365,1.1790804862976074,-0.5295162200927734,2,-0.008160727076502838,1.1884367910142297,12.611976623535154,-1.2593808449243558,13.21546459197998,-3.1142779919301384,13.093422889709473,-0.008160727076502838 1438,2010-05-06,12.420195579528807,12.88968563079834,11.457056045532227,12.671255111694336,200753664.0,-0.021755403979463406,3.1651017485585795,-1.1480610892090837,19.29133894237141,25.881552591055527,0.7160758278105064,1.3379771952602955,1.4152787558932918,1.726812055704423,19.815158934859024,1.4326295852661133,-0.586034522228772,-1.1597161293029803,-2.511166968189224,0.19173470958326355,-1.8354415487461022,-0.48399070985985837,0.8998487289079762,49.78114386833133,29.981590277366465,0.6757254194431221,5,0.09526824951172053,0.7534265518188494,1.4028670787811297,1.4552960395813006,-0.3855543136596662,3,0.000100280116303475,-2.1122441803220733,12.6964111328125,1.1884367910142297,12.611976623535154,-1.2593808449243558,13.21546459197998,0.000100280116303475 1439,2010-05-07,12.282462120056152,12.585824966430664,11.988314628601074,12.452574729919435,204322993.0,-0.011089475893573675,1.7370244330766105,0.6775787734326056,18.107499126363294,24.144039991938286,0.7279053831255204,1.4043578751123782,1.5583021609798493,1.8447518678240122,22.24865819455883,0.5975103378295898,-0.6582266293668049,-1.2064406871795654,-2.6515755389382445,0.23869416457911363,-1.929008113058904,-0.4838732613002268,0.6649845357997197,45.447055685312456,23.35742879306372,0.7225674258793392,5,0.15006303787231445,0.8911600112915039,1.5406005382537842,1.5850591659545898,0.12079811096191229,4,-0.015451939751977783,3.1651017485585795,12.420195579528807,-2.1122441803220733,12.6964111328125,1.1884367910142297,12.611976623535154,-0.015451939751977783 1440,2010-05-10,12.99255084991455,13.021692276000975,12.767146110534668,12.801267623901367,165738910.0,0.05781322367759545,1.0399099694675888,-1.1244505987352442,35.20863730595086,24.235345154861374,-0.023680022240794685,0.6261740911084104,0.8615666224059915,1.1167217285726636,24.4220862524792,0.7392301559448224,-0.6932957826134079,-0.432740402221679,-1.8457192066559447,0.9802384022125867,-1.1392298044388127,0.27374899999545477,-1.5354948043823242,92.37339186788867,67.0058369230311,0.7064894022171331,5,-0.5681209564208984,0.18107128143310547,0.8395404815673828,0.8358674049377441,-0.5075979232788086,0,-0.07067959699866633,1.7370244330766105,12.282462120056152,3.1651017485585795,12.420195579528807,-2.1122441803220733,12.6964111328125,-0.07067959699866633 1441,2010-05-11,12.67872714996338,12.948466300964355,12.658055305480955,12.843608856201172,133402157.0,-0.02415412520423066,-1.816442613171262,-0.8619768166521159,31.86081893174918,24.21591638152267,0.23692932896675067,0.8301006940158491,1.1806428687320523,1.4116270207187416,25.52109267265911,0.3344955444335955,-0.7311727492042319,-0.6497768878936743,-1.9827017593529792,0.6831479835656307,-1.3162393236233267,0.0166855478359782,-1.1903783798217784,78.08020040959646,49.59321740016633,0.6664624357296525,5,-0.25429725646972834,0.49489498138427557,1.1839368343353254,1.1230401992797834,-0.22341346740722834,1,-0.0688145097008872,1.0399099694675888,12.99255084991455,1.7370244330766105,12.282462120056152,3.1651017485585795,12.420195579528807,-0.0688145097008872 1442,2010-05-12,12.587569236755373,12.75319766998291,12.503134727478027,12.75319766998291,154649500.0,-0.007189831607683939,2.019565392632173,1.0045288650074324,32.80230972356328,24.063072714383757,0.26279459234321756,0.7981705337681166,1.269381741752495,1.481307069065286,26.499838692825232,0.2500629425048828,-0.7346329261062063,-0.636812591552733,-1.8483170614241633,0.5746918783186974,-1.2425648264884472,-0.03106035661701867,-1.0685535964965833,72.25405939145719,40.271661585415316,0.605752234935715,5,-0.16313934326172053,0.5860528945922834,1.3016202449798566,1.2141981124877912,-0.13350009918213068,2,-0.0363679948129495,-1.816442613171262,12.67872714996338,1.0399099694675888,12.99255084991455,1.7370244330766105,12.282462120056152,-0.0363679948129495 1443,2010-05-13,12.724306106567385,13.00126838684082,12.711604118347168,12.86428165435791,133530637.0,0.01086284946999494,-2.5030245713989148,0.8451178645047601,36.30889807741728,24.962645910517438,0.048716815054227425,0.522629502421113,1.128344343184457,1.3251885726043486,26.88541105245982,0.41369915008544744,-0.7359176861029617,-0.3949447631835916,-1.3609631223611434,0.5710735959939601,-0.8779539427723666,0.08806441640518337,-1.1752369335937516,71.22192741619206,35.574656725376556,0.48300917958877565,5,-0.3591537475585955,0.44931602478027166,1.3282086849212629,1.0774612426757795,-0.555915832519533,3,-0.04380680480171428,2.019565392632173,12.587569236755373,-1.816442613171262,12.67872714996338,1.0399099694675888,12.99255084991455,-0.04380680480171428 1444,2010-05-14,12.640869140625,12.727046012878418,12.359922409057615,12.696660041809082,165257111.0,-0.006557290059166387,5.299153201063643,0.3985760517799403,39.47804383913065,26.952319040717903,0.06840121702117408,0.5506969590324289,1.1989793299794798,1.3875756965759116,28.51460412545016,0.36712360382080256,-0.7361638471010057,-0.42530570030212367,-1.3728917025682446,0.5222803019639972,-0.8990987014351841,0.048487300830936775,-1.0623475055908198,42.45384167536155,3.1518846601520423,0.47379300113306005,5,-0.3526782989501953,0.5327529907226562,1.4465153217315674,1.160898208618164,-0.5300130844116193,4,-0.04795776841068433,-2.5030245713989148,12.724306106567385,2.019565392632173,12.587569236755373,-1.816442613171262,12.67872714996338,-0.04795776841068433 1445,2010-05-17,12.651827812194824,12.661540985107422,12.412225723266602,12.622188568115234,112170874.0,0.0008669238996079631,9.16252988396276,-0.5312558759679322,40.62082698600985,29.710634951940044,-0.03455071379535468,0.4817973704218321,1.1673578284123547,1.3545184194447089,29.96888006925591,0.2493152618408203,-0.7511443961020579,-0.36188116073608434,-1.277081356628127,0.5533190351559583,-0.8194812586821065,0.09571893720993785,-1.0444427643413086,45.51449814126409,1.8619148073238208,0.45760009794602136,5,-0.41245365142822266,0.521794319152832,1.4385452270507812,1.1499395370483398,-0.6455793380737287,0,-0.019646772376807897,5.299153201063643,12.640869140625,-2.5030245713989148,12.724306106567385,2.019565392632173,12.587569236755373,-0.019646772376807897 1446,2010-05-18,12.412723541259766,12.726548194885256,12.380345344543455,12.702387809753418,113443627.0,-0.01889879268706074,1.0486282565328167,-9.77299784420348,37.35846211835659,32.33742611676805,0.19368523786727287,0.642687685424713,1.3839839002701328,1.5689390011008424,31.85512742543366,0.3462028503418004,-0.7439721899350413,-0.5304123878478997,-1.3989575835136456,0.33813280781784627,-0.9646849856807727,-0.0961397900150267,-0.7770523488433003,8.232862453531853,-36.10581002060921,0.43427259783287264,5,-0.17334938049316406,0.7608985900878906,1.6776494979858398,1.3890438079833984,-0.5795774459838849,1,0.005818979624889531,9.16252988396276,12.651827812194824,5.299153201063643,12.640869140625,-2.5030245713989148,12.724306106567385,0.005818979624889531 1447,2010-05-19,12.314592361450195,12.439373970031738,12.147966384887695,12.3601713180542,138344613.0,-0.00790569285486653,1.8571575507379858,0.15735098029532324,34.731375688117964,34.05298575518433,0.25921935976684196,0.6570650082081126,1.4598718713061327,1.637365688824504,33.998424194928404,0.29140758514404297,-0.7380032350565902,-0.5539855480194085,-1.3648385568266868,0.2568674607878698,-0.9594120524230476,-0.14855904361576933,-0.65120074736204,19.527198598047278,-24.4610137679606,0.4054265044036396,5,0.19041109085083008,0.8590297698974609,1.866689920425415,1.4946470260620117,-0.5417203903198224,2,0.0114272009154337,1.0486282565328167,12.412723541259766,9.16252988396276,12.651827812194824,5.299153201063643,12.640869140625,0.0114272009154337 1448,2010-05-20,11.830904960632324,12.094167709350586,11.80076789855957,12.081465721130373,197268650.0,-0.03927758115096158,1.1263572588727235,5.497290398175504,31.384496487672706,35.52820768421871,0.7269743066335046,1.053427722168042,1.9021811706773981,2.085530138033615,35.87611991857573,0.513824462890625,-0.6593823156233807,-0.9479467391967766,-1.8021583299328743,-0.09373514846067899,-1.3750525345648263,-0.5208409438287269,-0.14034733330591287,3.2535651665391705,-42.02268995406778,0.42710579536804905,5,0.5803251266479492,1.342717170715332,2.393465757369995,2.021422863006592,-0.07297706604003906,3,0.052672570611843605,1.8571575507379858,12.314592361450195,1.0486282565328167,12.412723541259766,9.16252988396276,12.651827812194824,0.052672570611843605 1449,2010-05-21,11.757181167602539,12.07972240447998,11.566644668579102,11.682709693908693,389084940.0,-0.006231458478882512,-2.346870091292244,-0.2972192195849671,28.18717998389205,34.748045759545505,0.8027711205760895,1.0372516884735834,1.9290512904739874,2.121195784471009,37.882838808247,0.5130777359008789,-0.5837910208515105,-0.9308360099792488,-1.8149297957239217,-0.04674222423457586,-1.372882902851586,-0.4887891171069114,1.2645111083984357,16.4269264384619,-26.43989294719609,0.4420468928723368,5,0.5267753601074219,1.0549206733703613,2.5356833934783936,2.1636404991149902,-0.44308948516845703,4,0.03497514417643055,1.1263572588727235,11.830904960632324,1.8571575507379858,12.314592361450195,1.0486282565328167,12.412723541259766,0.03497514417643055 1450,2010-05-24,11.884453773498535,12.19902515411377,11.87548828125,11.973370552062988,174475535.0,0.010825095240235116,-5.056034559702958,-1.193970981828455,37.30993506111127,35.3535031072524,0.5607543028567044,0.8465112704107582,1.7567226283763624,1.957598730686211,39.1504100296152,0.44184398651123047,-0.5364182503413915,-0.7357176780700687,-1.6487991571463017,0.17736380100616422,-1.1922584176081852,-0.27917693853195225,1.1081375503540016,27.39961537417971,-19.244042756262154,0.4565407395381167,5,0.3995027542114258,0.8210477828979492,2.343528985977173,2.036367893218994,-0.8022432327270508,0,0.019050289313229163,-2.346870091292244,11.757181167602539,1.1263572588727235,11.830904960632324,1.8571575507379858,12.314592361450195,0.019050289313229163 1451,2010-05-25,11.88221263885498,11.891676902770994,11.55693244934082,11.66004467010498,121148398.0,-0.00018857700036267744,1.776850416126098,-2.4986056887897377,35.37882210454099,35.63978226069437,0.4896162987822912,0.7871242820515878,1.7260887454846277,1.9218093106728524,40.51139615561965,0.334744453430174,-0.4685218518151455,-0.6732140064239509,-1.6034913538666071,0.2570633410187053,-1.13835268014528,-0.2080753327026219,1.0818597518920878,36.86138762594469,-12.006922396267967,0.4651386737213282,5,0.39688777923583984,0.8232889175415039,2.3169407844543457,2.038609027862549,-0.9359912872314435,1,0.010438782660774582,-5.056034559702958,11.884453773498535,-2.346870091292244,11.757181167602539,1.1263572588727235,11.830904960632324,0.010438782660774582 1452,2010-05-26,11.842362403869627,12.198278427124025,11.830656051635742,12.006746292114258,139545096.0,-0.0033537722473542253,-2.9151123050594596,-0.7399081387362717,38.66080825956052,35.90110561426584,0.4611357313527762,0.7605924652677647,1.7303011631735998,1.924104806278292,41.311124962574446,0.367622375488283,-0.4929197737037043,-0.646164989471437,-1.5796530878090103,0.2873231088661363,-1.1129090386402236,-0.17942094030265032,1.0654243892211905,44.4530754526697,-4.1221482783288295,0.46674404916878653,5,0.299626827239992,0.8631391525268572,2.356791019439699,2.078459262847902,-0.9693670272827131,2,-0.0007782491600438757,1.776850416126098,11.88221263885498,-5.056034559702958,11.884453773498535,-2.346870091292244,11.757181167602539,-0.0007782491600438757 1453,2010-05-27,12.215712547302244,12.26179027557373,11.981341361999512,12.078476905822756,112785168.0,0.0315266608722109,1.445159520067849,-0.8348484936386167,48.801005078152535,36.936990196379384,0.009001268430150589,0.32228033132206413,1.3246277603073349,1.5122973212927828,42.242763633811286,0.41942787170410334,-0.4705408580100432,-0.2210837841033957,-1.0891981406477402,0.6470305724409489,-0.6551409623755688,0.21297339416877747,0.6380400720385726,93.46283370112423,42.65400252261975,0.43405717827217266,5,-0.07397222518920721,0.39327573776245295,1.9834408760070819,1.705109119415285,-1.3546724319458008,3,-0.03625171879717071,-2.9151123050594596,11.842362403869627,1.776850416126098,11.88221263885498,-5.056034559702958,11.884453773498535,-0.03625171879717071 1454,2010-05-28,12.095413208007812,12.290183067321776,12.029909133911133,12.272500038146973,116226017.0,-0.009847918312468784,1.4501802283041725,-1.2903851232088839,29.55264419722485,35.70719210873661,0.04893715417659905,0.38364748634687373,1.409865012657514,1.5941469682365188,43.13049575208696,0.26027393341064275,-0.45147385386298566,-0.29148263931274343,-1.1142238699512603,0.5312585913257735,-0.7028532546320019,0.11988797600651502,0.7064666045330039,73.43747764573698,26.734330235343762,0.41137061531925845,5,0.04632711410522461,0.47397375106811523,2.09346604347229,1.8254084587097168,-0.8824424743652344,4,-0.027901925102657432,1.445159520067849,12.215712547302244,-2.9151123050594596,11.842362403869627,1.776850416126098,11.88221263885498,-0.027901925102657432 1455,2010-06-01,12.0142183303833,12.230655670166016,11.95817756652832,11.965899467468262,107071833.0,-0.006712865135583446,-7.546634759198325,-0.27285407320842914,33.05814501971881,35.22937909777685,0.033721852812741204,0.3902416055805169,1.459470223900908,1.6422852987653922,44.083050701120506,0.2724781036376953,-0.4592463435683207,-0.3126152038574226,-1.0518185613584432,0.42658815364359803,-0.6822168826079338,0.05698647489308861,0.7378635876295156,62.36419988320522,18.819142005987516,0.36960167875051064,6,-0.016065120697021484,0.5012454986572266,2.167936325073242,1.9066033363342285,-0.6428413391113281,1,-0.05827483975204917,1.4501802283041725,12.095413208007812,1.445159520067849,12.215712547302244,-2.9151123050594596,11.842362403869627,-0.05827483975204917 1456,2010-06-02,12.288190841674805,12.300643920898438,11.99155330657959,12.121564865112305,102012942.0,0.02280402301318607,2.2275588041984506,3.4484664271898313,43.018097464308795,36.150125961798054,-0.2903016478500078,0.09567335500491225,1.158447657928944,1.342145047421397,44.01857961647973,0.30909061431884766,-0.47349304240112744,-0.022453403472900035,-0.7494439460101425,0.7045371390643425,-0.38594867474152217,0.3410418677957221,0.4160850975911323,97.35034028789534,55.06412396985796,0.36349527126862136,6,-0.3594026565551758,0.1443343162536621,1.7473258972167969,1.6326308250427246,-0.6445837020874023,2,-0.0981414039252464,-7.546634759198325,12.0142183303833,1.4501802283041725,12.095413208007812,1.445159520067849,12.215712547302244,-0.0981414039252464 1457,2010-06-03,12.592799186706545,12.65257453918457,12.321316719055176,12.331527709960938,146575349.0,0.024788705591931137,-1.3519028224946423,1.5680116758241864,47.155784897763375,37.90249134069702,-0.6160840464823476,-0.22882743867342903,0.8365961175446621,1.0097248915032662,43.43297618142198,0.3643836975097656,-0.4893157200834022,0.2873355388641379,-0.42948580423285065,1.0041568819611264,-0.07107513268435639,0.6457462104126321,0.06558301296238689,91.39176078931203,50.58601996739776,0.3584106715484946,6,-0.48804569244384943,-0.1683692932128924,1.418059825897215,1.3280224800109846,-0.7414712905883807,3,-0.13075550643428036,2.2275588041984506,12.288190841674805,-7.546634759198325,12.0142183303833,1.4501802283041725,12.095413208007812,-0.13075550643428036 1458,2010-06-04,12.421441078186035,12.683708190917967,12.371129989624025,12.446348190307615,157399770.0,-0.013607626547511575,-3.980163644237209,-0.09533039133020868,45.428110779101104,39.81815031794247,-0.39353335178862814,-0.060471649136841776,0.9816758253898996,1.152354294904633,41.55741118921335,0.31257820129394176,-0.47857163882001075,0.11591515541076625,-0.6009483713140007,0.8327786821355332,-0.2425166079516181,0.4743469187731506,-0.8645086288452148,63.85168262848116,22.293799564323194,0.35843176336238364,6,-0.3011207580566406,0.0029888153076171875,1.3314473628997803,1.4993805885314941,-0.23711109161376953,4,-0.12465910290541327,-1.3519028224946423,12.592799186706545,2.2275588041984506,12.288190841674805,-7.546634759198325,12.0142183303833,-0.12465910290541327 1459,2010-06-07,12.092674255371096,12.475987434387207,12.033644676208494,12.429909706115724,145852650.0,-0.026467687665669093,1.0603266192706955,13.539725083280056,39.71221612812327,40.08507043649936,-0.013602602908326489,0.26703894514495374,1.275345824867733,1.4544164221944609,39.78877364166241,0.4423427581787127,-0.4590868555914689,-0.2033622741699208,-0.9265083498836901,0.5197838015438485,-0.5649353120268046,0.15821076368696296,-0.513206291198733,18.537699763662037,-21.589432603974682,0.3615730378568843,6,0.027646064758299005,0.3317556381225568,1.606914043426512,1.8281474113464338,0.144955635070799,0,-0.10184960861470393,-3.980163644237209,12.421441078186035,-1.3519028224946423,12.592799186706545,2.2275588041984506,12.288190841674805,-0.10184960861470393 1460,2010-06-08,12.07424259185791,12.175363540649414,11.893918991088867,12.15070629119873,107806577.0,-0.0015242007784174172,3.4752517287395364,0.2267368367471021,43.221944123716625,40.95652843862999,0.03864578025181409,0.22466446641763937,1.2578954518765855,1.447113262754531,39.45990682822056,0.2814445495605469,-0.38181428302028664,-0.17587852478027344,-0.8257144590319943,0.4739574094714474,-0.500796491906133,0.14903944234558608,-0.4726898231506347,22.831864604892377,-20.44857139225795,0.3249179671258601,6,0.1829395294189453,0.2909097671508789,1.6253457069396973,1.8465790748596191,0.23013782501220525,1,-0.07133133624432209,1.0603266192706955,12.092674255371096,-3.980163644237209,12.421441078186035,-1.3519028224946423,12.592799186706545,-0.07133133624432209 1461,2010-06-09,11.806246757507324,12.17636013031006,11.755935668945312,12.135014533996582,109569158.0,-0.022195664225870826,1.0435790342244362,4.299658260370675,40.46882783742621,41.157419502837286,0.3293693448641779,0.4468553456380562,1.4863479804902404,1.6864570006978106,39.04935496831294,0.42042446136474787,-0.28844992701418803,-0.400250339508057,-1.04606638550076,0.24556570648464593,-0.7231583625044085,-0.07734231651170553,-0.18305088035583417,5.4227827803133195,-39.17429944402591,0.3229080229963517,6,0.4135751724243164,0.48194408416748047,1.8933415412902832,2.114574909210205,-0.3589038848876971,2,-0.03683387067603239,3.4752517287395364,12.07424259185791,1.0603266192706955,12.092674255371096,-3.980163644237209,12.421441078186035,-0.03683387067603239 1462,2010-06-10,12.12978458404541,12.166894912719727,11.851576805114744,11.964404106140135,103502504.0,0.02740395260096995,1.6320251552300737,-0.5030312875285053,55.961845467370566,41.95306843497262,0.05687049103957342,0.09197877376731967,1.122790581150113,1.3397747862267106,38.42109435502423,0.36064815521240234,-0.23763508364373287,-0.05382328033447337,-0.6747415696515517,0.567095008982605,-0.36428242499301255,0.2566358643240658,-0.48537846061859113,40.295320916080826,-9.137704285691342,0.3104591446585391,6,0.09003734588623047,0.1095895767211914,1.312082052230835,1.5943989753723145,-0.5188055038452148,3,-0.0400812925480547,1.0435790342244362,11.806246757507324,3.4752517287395364,12.07424259185791,1.0603266192706955,12.092674255371096,-0.0400812925480547 1463,2010-06-11,12.166894912719727,12.172125816345215,11.995537757873535,12.0174560546875,71535130.0,0.0030594383945721226,1.2087219982346065,0.9036063985606602,58.29383483682448,45.14653406159481,0.01352996858551947,0.011560132839338877,1.0449375761736395,1.2764705116841668,38.52367140992418,0.1765880584716797,-0.1765122751967727,0.011157608032226207,-0.5552162876711044,0.5775315037355568,-0.27202933981944,0.2943445558838924,-0.5017027479430851,57.073569359587516,3.322338634484275,0.28318694785166554,6,0.05292701721191406,0.072479248046875,1.2085955142974854,1.5107131004333496,-0.17210388183593928,4,-0.02593652849517558,1.6320251552300737,12.12978458404541,1.0435790342244362,11.806246757507324,3.4752517287395364,12.07424259185791,-0.02593652849517558 1464,2010-06-14,12.03464126586914,12.31633472442627,12.03464126586914,12.315836906433105,81921917.0,-0.010869958834963112,-1.0035407234064202,-1.881676856118138,53.034126529991006,47.366087562736155,0.152269298440741,0.10125966874352343,1.132722808120608,1.3843625687007801,37.9916472538184,0.2816934585571289,-0.1261410049046212,-0.09078464508056605,-0.6108327889668832,0.4292634988057511,-0.3508087170237246,0.16923942686259252,-0.34907878056967334,49.73341660696265,-7.047449206048775,0.26002407194315885,6,0.1851806640625,0.2546710968017578,0.8099017143249512,1.1389808654785156,-0.1417188644409162,0,0.012438153942124552,1.2087219982346065,12.166894912719727,1.6320251552300737,12.12978458404541,1.0435790342244362,11.806246757507324,0.012438153942124552 1465,2010-06-15,12.403260231018065,12.463285446166992,12.009486198425293,12.031901359558105,171022641.0,0.030629825767581886,-1.1807353702744692,-1.3206423496294726,59.16901895367138,49.16063439488755,-0.17361840230524272,-0.30244255425724376,0.7212274605196693,0.9922561394821301,37.264577773487645,0.4537992477416992,-0.12435260132663828,0.2902626991271955,-0.18693118124581076,0.7674565795002017,0.051665758940691475,0.5288596393136995,-0.697734831606228,91.5140688409214,30.882815597361173,0.23859694018650326,6,-0.183438301086424,-0.11394786834716619,0.3998134136199969,0.7703619003295916,-0.328269958496092,1,-0.013353774531148055,-1.0035407234064202,12.03464126586914,1.2087219982346065,12.166894912719727,1.6320251552300737,12.12978458404541,-0.013353774531148055 1466,2010-06-16,12.484952926635742,12.552947998046875,12.35643482208252,12.357929229736328,91915234.0,0.006586388908730756,-2.0229886743735697,0.3420510634363829,61.14373793721649,50.71485139927123,-0.25084415683632066,-0.3988982761432087,0.5989638369294461,0.9004243410877564,36.605048496399455,0.19651317596435547,-0.05803071378504754,0.36834392547607386,-0.11937812182090646,0.8560659727730542,0.1244829018275837,0.612204949124564,-0.7598638713937831,90.30540859157978,26.486451854984054,0.2438610236484901,6,-0.26513099670410156,-0.20585250854492188,0.3140730857849121,0.6886692047119141,-0.27920246124267756,2,-0.014463211101131912,-1.1807353702744692,12.403260231018065,-1.0035407234064202,12.03464126586914,1.2087219982346065,12.166894912719727,-0.014463211101131912 1467,2010-06-17,12.455313682556152,12.599523544311525,12.37088108062744,12.539250373840332,79388456.0,-0.0023739972632461637,1.2362976643534023,-0.66079553133024,54.71752318391133,51.747008333139036,-0.2712868731563738,-0.3775322733326689,0.5906090322741235,0.923630051322899,35.54050223089067,0.22864246368408558,0.0035265420636800826,0.3316686153411865,-0.17188279404077988,0.8352200247231529,0.07989291065020332,0.5834443200321697,-0.7110522446006726,76.12363320569985,15.391235697069348,0.2517757046909832,6,-0.2775840759277344,-0.17621326446533203,0.34371232986450195,0.7183084487915039,-0.27671146392822266,3,-0.08092697106040803,-2.0229886743735697,12.484952926635742,-1.1807353702744692,12.403260231018065,-1.0035407234064202,12.03464126586914,-0.08092697106040803 1468,2010-06-18,12.454069137573242,12.539748191833494,12.406745910644533,12.51583766937256,115346733.0,-9.992080606147091e-05,1.4272797681724574,0.7358942895448664,57.408944050433405,53.71331143561794,-0.29606132249150363,-0.34489083191212977,0.5498901115360137,0.9174061050824012,33.99176933598016,0.1330022811889613,0.024709233103440198,0.29926586151123047,-0.20513492330372074,0.8036666463261817,0.047065469103754864,0.5514662539187061,-0.6910187645585122,75.34827113022627,15.552826209193896,0.2522003924074757,6,-0.2763395309448242,-0.17496871948242188,0.3449568748474121,0.7195529937744141,-0.1843090057373047,4,-0.06769595126379135,1.2362976643534023,12.455313682556152,-2.0229886743735697,12.484952926635742,-1.1807353702744692,12.403260231018065,-0.06769595126379135 1469,2010-06-21,12.168390274047852,12.4774808883667,12.076983451843262,12.450831413269045,119787316.0,-0.02293859624269412,1.3857588006215045,4.572573298954644,52.93670980814316,54.79272984499867,0.0016621372628016218,-0.028275346817775215,0.7904404023085512,1.1940067030118406,32.358756519010605,0.4004974365234375,0.004586063828135423,-0.006973457336425071,-0.475368778360421,0.4614218636875709,-0.24117111784842216,0.22722420317557201,-0.3869267446750566,26.93118947986008,-31.19515925476778,0.23419766051199778,6,0.009339332580566406,-0.026401042938232422,0.6009969711303711,1.0052318572998047,-0.1048574447631836,0,-0.014266409874633013,1.4272797681724574,12.454069137573242,1.2362976643534023,12.455313682556152,-2.0229886743735697,12.484952926635742,-0.014266409874633013 1470,2010-06-22,12.11085605621338,12.36863899230957,12.097904205322266,12.201765060424805,89120799.0,-0.0047281699993775295,-3.6353653857144024,0.3218688483628754,46.31851955976428,55.442695591925116,0.07256738963422293,0.0496348345246691,0.7960199267898336,1.245141877178403,31.023502551011976,0.2707347869873047,-0.001422398667621394,-0.07582778930663814,-0.5251763415053272,0.37352076289205094,-0.3005020654059827,0.1488464867927064,-0.31134763360968165,6.482297695114412,-44.75407481415909,0.22467427609934434,6,0.11469411849975408,0.030884265899656427,0.6200504302978498,1.0627660751342756,-0.03138351440429865,1,-0.017994900919769963,1.3857588006215045,12.168390274047852,1.4272797681724574,12.454069137573242,1.2362976643534023,12.455313682556152,-0.017994900919769963 1471,2010-06-23,12.006248474121096,12.126795768737793,11.909360885620115,12.126795768737793,81468223.0,-0.00863750519424411,2.607461848215657,1.3260215053763504,36.72043040934057,53.30476058547734,0.23303482590656088,0.17287469909650532,0.8351128110736656,1.344407109268575,29.394438019769442,0.21743488311767756,0.03547174346232751,-0.18663716316222967,-0.6214818516168847,0.2482075252924254,-0.4040595073895581,0.030785181065098755,-0.1890560561511112,14.038370126353236,-30.791828937790605,0.21742234422732773,6,0.2481937408447248,0.13549184799194158,0.7002496719360334,1.1673736572265607,0.06973743438720525,2,0.005725501895870844,-3.6353653857144024,12.11085605621338,1.3857588006215045,12.168390274047852,1.4272797681724574,12.454069137573242,0.005725501895870844 1472,2010-06-24,11.83314609527588,12.023681640625,11.787318229675293,11.946721076965332,76027907.0,-0.014417690856417753,-1.3033921933085502,0.9421611828833167,36.69145116151433,50.9044957326651,0.40189780228805994,0.3639090175990649,0.9375476978363313,1.5098814532322216,28.694985834112142,0.23636341094970703,0.05709350992243323,-0.3592787265777577,-0.7957041090034132,0.0771466558478977,-0.5774914177905845,-0.1410660353649309,0.8505620956420863,6.090648685645006,-34.83256285461993,0.2182126912128276,6,0.3602747917175275,0.28717422485351385,0.8733520507812482,1.3404760360717756,0.38132095336913885,3,0.03148819148492876,2.607461848215657,12.006248474121096,-3.6353653857144024,12.11085605621338,1.3857588006215045,12.168390274047852,0.03148819148492876 1473,2010-06-25,11.772871971130373,11.896657943725586,11.720069885253904,11.881962776184082,90144622.0,-0.005093668552741959,1.5503553523222118,0.9605179189198261,41.76498237021517,49.652368603801115,0.44745683362162225,0.41034413051583307,0.9199384168697406,1.5628551966354483,28.188674814501347,0.17658805847168146,0.11010111977461712,-0.39741082191467036,-0.872117530507353,0.07729588667801224,-0.6347641762110108,-0.16005746761832995,0.8929084205627404,6.971391445260669,-35.263950952610934,0.23735335429634105,6,0.386924743652342,0.34744834899902166,1.066440820693968,1.4007501602172834,0.4271488189697248,4,0.03446314956048924,-1.3033921933085502,11.83314609527588,2.607461848215657,12.006248474121096,-3.6353653857144024,12.11085605621338,0.03446314956048924 1474,2010-06-28,11.757927894592285,11.89416790008545,11.68146514892578,11.770630836486815,70756221.0,-0.0012693654169291246,-1.5684328108985464,0.11644374508259774,41.840132730691906,47.726936801247845,0.4682642588260819,0.4202549784644347,0.8914723383997334,1.5664803213241996,27.76671362718035,0.21270275115966975,0.08975333424373133,-0.3954806327819824,-0.9041697575339782,0.11320849197001337,-0.6498251951579803,-0.14113607040598453,0.8700240768432597,11.127132733979918,-32.1761819337396,0.25434456237599834,6,0.3825664520263672,0.3623924255371094,1.0344982147216797,1.415694236755371,0.8528041839599592,0,0.04353081953148008,1.5503553523222118,11.772871971130373,-1.3033921933085502,11.83314609527588,2.607461848215657,12.006248474121096,0.04353081953148008 1475,2010-06-29,11.314091682434082,11.57038116455078,11.235884666442873,11.54273509979248,140609069.0,-0.037747825648967726,1.3561438628546907,17.999249249251765,38.36003587204434,45.19541434956205,0.8284776004753542,0.8526667625265567,1.2858860781717887,2.001885312241317,27.48959509216755,0.5220432281494123,0.04651215587785451,-0.8043105125427239,-1.4350497548354522,-0.17357127024999564,-1.1196801336890871,-0.48894089139636066,1.2570710796508777,8.778318711008737,-37.692499112225136,0.3153696211463638,6,0.603612422943117,0.6457047462463379,1.2339375019073486,1.8595304489135742,1.3409738540649432,1,0.066239621163239,-1.5684328108985464,11.757927894592285,1.5503553523222118,11.772871971130373,-1.3033921933085502,11.83314609527588,0.066239621163239 1476,2010-06-30,11.082210540771484,11.403009414672852,11.076482772827148,11.33152675628662,144668227.0,-0.02049489682168737,-1.5043099192141574,1.0904150156412853,24.10095163814644,41.79357306669929,0.9392238635326127,1.043043807121439,1.46066475451277,2.2221076933788915,27.504523364608723,0.3265266418457031,0.020365893381907085,-0.9758926391601559,-1.7520976441328102,-0.19968763418750157,-1.3639951416464822,-0.5877901366738296,1.3821299736621082,0.6047059534237472,-44.72032006109009,0.3881025024863267,6,0.7259049415588379,0.7978849411010742,1.4125185012817383,2.091411590576172,1.3765907287597656,2,0.08998764257082725,1.3561438628546907,11.314091682434082,-1.5684328108985464,11.757927894592285,1.5503553523222118,11.772871971130373,0.08998764257082725 1477,2010-07-01,10.946221351623537,11.168139457702637,10.800268173217773,11.090679168701172,141070793.0,-0.01227094437952092,1.4575673497472295,0.5794160511347306,21.22813003941394,37.77348262103046,0.937192330383084,1.106058801743293,1.5373881414584378,2.344662029274202,28.70382932824494,0.3678712844848633,-0.06524530721745059,-1.0295529365539533,-1.9093457289531095,-0.1497601441547971,-1.4694493327535323,-0.5896565403543743,1.3793333886494121,13.312161635561656,-29.26572399609134,0.4398963961995785,7,0.6926531791686994,0.7957668304443342,1.5460796356201154,2.2274007797241193,1.6403503417968732,3,0.10321046145455459,-1.5043099192141574,11.082210540771484,1.3561438628546907,11.314091682434082,-1.5684328108985464,11.757927894592285,0.10321046145455459 1478,2010-07-02,10.872995376586914,11.01570987701416,10.859296798706056,10.999272346496582,77730264.0,-0.006689612121333677,-1.0356462433054932,0.8741442482257906,21.835736013754797,34.31781886609842,0.8521724963694286,1.11447062449259,1.5550887476233761,2.402709819167274,30.055907738046695,0.1564130783081037,-0.1757921568424905,-1.0253566265106198,-2.0066861418530415,-0.04402711116819802,-1.5160213841818297,-0.5346918688394098,1.2695249756394134,6.648434183029842,-33.57750617060959,0.4906647576712104,7,0.7114582061767578,0.868992805480957,1.5507500171661377,2.300626754760742,1.6727304458618164,4,0.12337645934686314,1.4575673497472295,10.946221351623537,-1.5043099192141574,11.082210540771484,1.3561438628546907,11.314091682434082,0.12337645934686314 1479,2010-07-06,10.861040115356444,11.149956703186037,10.800268173217773,11.058549880981444,102787835.0,-0.0010995370471889032,-1.192035916688622,1.564099659393857,4.78965946623272,29.703501077928244,0.7366438159266071,1.085055274237666,1.5118970139143446,2.4000546855925506,30.689081342304725,0.3496885299682635,-0.2700083065494727,-0.9757301807403582,-2.055368996170211,0.1039086346894944,-1.5155495884552845,-0.4359107730254319,1.1204099753888581,7.891302032637908,-24.77932064643916,0.5398194077149259,7,0.6024918556213397,0.8809480667114276,1.5143241882324237,2.3125820159912127,1.386552810668947,1,0.12328291402316682,-1.0356462433054932,10.872995376586914,1.4575673497472295,10.946221351623537,-1.5043099192141574,11.082210540771484,0.12328291402316682 1480,2010-07-07,11.212970733642578,11.240118980407717,10.843854904174805,10.916831016540527,125657235.0,0.03240303088362029,1.261547546801127,-1.499367467552534,17.811665287848143,27.602527175540192,0.2726232849855048,0.7012451694614033,1.1184910694049144,2.0346363001995265,31.001016942648985,0.39626407623291193,-0.3734922180832232,-0.5807359695434577,-1.6888247184254404,0.5273527793385249,-1.134780343984449,-0.026691595102466437,0.6267375269994204,68.47093446409924,41.310691202322104,0.554044374440991,7,0.1990041732788086,0.529017448425293,1.1425929069519043,1.9606513977050781,1.0413475036621094,2,0.12465575609824131,-1.192035916688622,10.861040115356444,-1.0356462433054932,10.872995376586914,1.4575673497472295,10.946221351623537,0.12465575609824131 1481,2010-07-08,11.371376991271973,11.390555381774902,11.1995210647583,11.296407699584961,107156148.0,0.014127055299816726,2.3714098173035656,0.2531551404878834,24.248519605373147,26.21997922485784,0.016416203489368897,0.5360739023739285,0.9216666423551629,1.864830899523433,30.904119916148826,0.19103431701660156,-0.4481352532047165,-0.40058622360229457,-1.5245910704796692,0.7234186232750801,-0.9625886470409828,0.16141619983639366,0.34359845887911966,96.75100692935419,72.65373180515891,0.5620024234386878,7,-0.02291393280029297,0.37061119079589844,0.8854315280914307,1.8022451400756836,0.741969108581543,3,0.11288769567769497,1.261547546801127,11.212970733642578,-1.192035916688622,10.861040115356444,-1.0356462433054932,10.872995376586914,0.11288769567769497 1482,2010-07-09,11.643607139587402,11.787318229675293,11.526296615600586,11.754940032958984,173909421.0,0.023939945753656655,1.9646507043321437,-1.485046621974024,32.94192316076362,25.23963931269656,-0.31908240074904093,0.23774219444322497,0.6132851550528642,1.579415798955763,30.324381523175127,0.4159412384033203,-0.49810811329856897,-0.1040472030639652,-1.2164375623704675,1.0083431562425371,-0.6602423827172164,0.45214797658928596,-0.8433389663696289,85.44034427152928,65.02415437639664,0.5561951796532509,7,-0.296389102935791,0.09838104248046875,0.5370495319366455,1.530014991760254,0.4508094787597656,4,0.0700121637711606,2.3714098173035656,11.371376991271973,1.261547546801127,11.212970733642578,-1.192035916688622,10.861040115356444,0.0700121637711606 1483,2010-07-12,11.851327896118164,11.941241264343262,11.73302173614502,11.765151023864744,133875926.0,0.017839897382360803,-1.76822426351724,-0.7740468215965416,43.100253689117935,25.379652752521675,-0.5749678348231964,0.00544704862419465,0.3688252163621435,1.360812960764843,29.568106331298893,0.2976341247558594,-0.5146917272035232,0.11945190429687536,-0.9767342979535076,1.2156381065472583,-0.42864119682831614,0.6675450054220669,-1.0313187217712407,92.11958906617119,69.53146647542839,0.5480931011251917,7,-0.4805731773376465,-0.10933971405029297,0.41326379776000977,1.3222942352294922,0.3658790588378906,0,0.06203893806221261,1.9646507043321437,11.643607139587402,2.3714098173035656,11.371376991271973,1.261547546801127,11.212970733642578,0.06203893806221261 1484,2010-07-13,12.184329986572266,12.278725624084473,11.962162971496582,12.011228561401367,159648166.0,0.02809829357292304,-1.3342522010632611,2.0086761174374055,51.42772850642504,26.8316186007862,-0.9399720760378454,-0.3328301192746288,0.007254455878658916,1.016762296017017,28.935620981115566,0.4273977279663086,-0.5125523524585702,0.44496955871582067,-0.6619124892065713,1.5518516066382126,-0.10847146524537621,0.9984105826770175,-1.3194715286254883,93.42131411545218,65.95402479222287,0.5534410239611962,7,-0.6448330879211426,-0.4844341278076172,0.08804512023925781,0.9892921447753906,-0.17559242248535156,1,0.02966070652015662,-1.76822426351724,11.851327896118164,1.9646507043321437,11.643607139587402,2.3714098173035656,11.371376991271973,0.02966070652015662 1485,2010-07-14,12.237629890441895,12.29964828491211,12.11608600616455,12.20126724243164,125187481.0,0.004374463259643191,1.28881450255959,0.21006556112610875,54.587627637893874,30.21902704520258,-0.9482051847711173,-0.420746766458846,-0.07851816333776007,0.9535898902582929,28.739852296822505,0.1835622787475586,-0.5223390784543724,0.5065509796142571,-0.5817388629013251,1.5948408221298394,-0.03759394164353402,1.0506959008720482,-1.287939402526856,94.36261612892879,62.50345211712923,0.5441449212577912,7,-0.6876716613769531,-0.5377340316772461,0.034745216369628906,0.9359922409057617,-0.5820674896240217,2,0.0008141311408083052,-1.3342522010632611,12.184329986572266,-1.76822426351724,11.851327896118164,1.9646507043321437,11.643607139587402,0.0008141311408083052 1486,2010-07-15,12.304380416870115,12.321316719055176,12.021939277648926,12.247344017028807,195056389.0,0.00545453057706502,5.586309992131922,1.5685436282094993,59.754601566105755,34.499746103723886,-0.9201197131846985,-0.5288324730812501,-0.15818007769856912,0.8764435120393355,28.890451037693943,0.29937744140625,-0.5306110181206698,0.5823301315307603,-0.48236636338302574,1.6470266264445463,0.04998188407386728,1.1146783789876533,-1.2466933051953113,97.86970139352863,60.15881468419596,0.5323482474568929,7,-0.7435879707336408,-0.604484558105467,0.0067868232727068545,0.8692417144775408,-0.7970123291015607,3,-0.004068646926487229,1.28881450255959,12.237629890441895,-1.3342522010632611,12.184329986572266,-1.76822426351724,11.851327896118164,-0.004068646926487229 1487,2010-07-16,11.447342872619627,11.720069885253904,11.445100784301758,11.684205055236815,314165171.0,-0.06965304348648338,-1.278626466985438,-4.152824920159848,44.932941358796185,37.06610225317293,0.017296242640449933,0.2622650187045892,0.6729990295787669,1.7210701518011664,29.65068342271353,0.8592796325683576,-0.5152391691402478,-0.22430887222290252,-1.2370162565784355,0.7883985121326305,-0.730662564400669,0.28204481995486397,-0.263292800206786,0.255883079608713,-39.63549219057227,0.5063536921777666,7,0.11344957351684748,0.2525529861450213,0.8066635131835955,1.7262792587280291,0.11108303070068537,4,0.05817972211061062,5.586309992131922,12.304380416870115,1.28881450255959,12.237629890441895,-1.3342522010632611,12.184329986572266,0.05817972211061062 1488,2010-07-19,11.610979080200195,11.697404861450195,11.395288467407227,11.48221206665039,182694226.0,0.014294689117066772,1.0033009770133114,-0.5436368614314243,47.8138484592503,41.84656769684156,-0.03424990914450099,0.033969742335566266,0.49377732231295113,1.547280264098184,30.48605363667493,0.30211639404296875,-0.44077247596474045,-0.01851816177368093,-0.9619108437135697,0.9248745201662079,-0.49021450274362444,0.4531781791962626,-0.31320234312312145,23.292012139924264,-19.401841802686935,0.4716963409699441,7,-0.028393268585205078,0.08891677856445312,0.6186189651489258,1.562643051147461,-0.36836910247802734,0,0.04163624228480112,-1.278626466985438,11.447342872619627,5.586309992131922,12.304380416870115,1.28881450255959,12.237629890441895,0.04163624228480112 1489,2010-07-20,11.994791030883787,12.02966022491455,11.472000122070312,11.482709884643555,162787890.0,0.03305595058198785,-1.0905694509988988,3.9768037801247065,60.31088451156395,46.568703166143315,-0.26856962114362837,-0.38315945123604855,0.10295870150244468,1.1574477589533085,30.306677614733186,0.5576601028442383,-0.32864368370659847,0.3739737510681138,-0.5515677224194366,1.2995152245556643,-0.08879698567566052,0.8367444878118881,-0.5995025634765607,64.7391224198282,17.021733138583045,0.46277073674377517,7,-0.234372138977049,-0.29489517211913885,0.2348070144653338,1.178831100463869,-0.6717329025268519,1,0.01854270937272684,1.0033009770133114,11.610979080200195,-1.278626466985438,11.447342872619627,5.586309992131922,12.304380416870115,0.01854270937272684 1490,2010-07-21,11.892922401428224,12.097156524658205,11.841365814208984,12.054816246032715,131675710.0,-0.008492738989222426,1.0747547882050652,-0.3161488092134155,62.783764770776116,50.85039707341031,-0.06717041074119301,-0.3145838822224345,0.17360069165047065,1.2524951928088992,30.057028049692875,0.2557907104492205,-0.2072073358726776,0.2830018043518088,-0.6231766121321076,1.1891802208357252,-0.17008740389014854,0.7360910125937661,-0.49763393402099787,53.73852613410166,0.0591505305967317,0.45308920824195786,7,-0.03461980819702326,-0.193026542663576,0.3616447448730451,1.2806997299194318,-0.6605243682861346,2,0.009738158439912326,-1.0905694509988988,11.994791030883787,1.0033009770133114,11.610979080200195,-1.278626466985438,11.447342872619627,0.009738158439912326 1491,2010-07-22,12.074990272521973,12.178851127624512,12.01695728302002,12.035636901855467,86230004.0,0.015308926178807303,-3.2207884235259017,-0.2430813275368602,67.54411969607582,54.695085577333884,-0.15526211460399075,-0.5177848331560551,-0.028104976160738815,1.0622532125715907,29.32660727274468,0.2859287261962873,-0.04511452020798146,0.46163258552551234,-0.45137107815942734,1.374636249210452,0.005130753683042499,0.9181344173679822,-0.6029901504516602,86.74504792332269,26.804513496285225,0.4565018318424702,7,-0.21668767929077148,-0.3750944137573242,0.17957687377929688,1.0986318588256836,-0.6470756530761719,3,-0.03473525545263223,1.0747547882050652,11.892922401428224,-1.0905694509988988,11.994791030883787,1.0033009770133114,11.610979080200195,-0.03473525545263223 1492,2010-07-23,12.205750465393065,12.218950271606445,11.955437660217285,11.974367141723633,90915501.0,0.010829010203730949,1.044453487726827,5.8796316490969875,70.35064986883796,57.72290737508055,-0.22115316806174867,-0.6526614660603105,-0.174449668097715,0.9206676277609187,28.367819056750953,0.26351261138916016,0.08885198825492147,0.5737625598907456,-0.3727173546164142,1.5202424743979055,0.10052260263716661,1.0470025171443247,-0.6488186836242651,98.39742402208223,30.40565045290434,0.4732399572535798,7,-0.34744787216186346,-0.5058546066284162,0.04371070861816584,0.9678716659545916,-0.9307613372802717,4,-0.05721748774109647,-3.2207884235259017,12.074990272521973,1.0747547882050652,11.892922401428224,-1.0905694509988988,11.994791030883787,-0.05721748774109647 1493,2010-07-26,12.17860221862793,12.22293472290039,12.076732635498047,12.18159008026123,80107140.0,-0.00222421774409598,2.4128607842919,-0.012913037923032953,70.02574308516968,59.789353439385515,-0.15946882098560522,-0.6256350482948818,-0.16793081642862795,0.9350285690888658,27.222587441272623,0.14620208740234375,0.20845400509623424,0.5263278007507317,-0.4497948318992986,1.502450433400762,0.03826648442571745,1.014389117075746,-0.5452319431304922,94.09635616424438,17.737967162025726,0.488061316325015,7,-0.3202996253967285,-0.5085940361022949,0.04981279373168945,0.9950199127197266,-0.9701137542724627,0,-0.05092343966691182,1.044453487726827,12.205750465393065,-3.2207884235259017,12.074990272521973,1.0747547882050652,11.892922401428224,-0.05092343966691182 1494,2010-07-27,12.269760131835938,12.3910551071167,12.208490371704102,12.218701362609865,98415508.0,0.007485088318967881,-4.108081064133524,-17.088732843918972,67.4451122942794,61.217962845650575,-0.2651135980005179,-0.7130396081426351,-0.2763943609300643,0.8277970420320191,25.77852506492218,0.21245288848876953,0.30085416320265956,0.5918941020965569,-0.4219989120053729,1.6057871161984867,0.0849475950455929,1.098840609147521,-0.5675952119827254,77.93390250715227,0.5539350834259835,0.5069465070509647,7,-0.3765883445739746,-0.6308856010437012,-0.04134511947631836,0.9038619995117188,-0.8044853210449219,1,-0.08371395553598948,2.4128607842919,12.17860221862793,1.044453487726827,12.205750465393065,-3.2207884235259017,12.074990272521973,-0.08371395553598948 1495,2010-07-28,12.063532829284668,12.335015296936035,12.021690368652346,12.32729434967041,100214225.0,-0.016807769698461983,1.2444204586598044,-5.165841722856415,61.24827737127635,61.383926824002856,-0.09630672296694343,-0.47198624115559795,-0.09057915836378605,1.012762599567644,23.64474933289786,0.31332492828368963,0.34711301995133326,0.34819474220275914,-0.6644853353087932,1.3608748197143115,-0.15814529655301612,0.8545347809585344,-0.2787010869598383,24.814242367189312,-48.0452025800336,0.5063400387557759,7,-0.17036104202270508,-0.46787118911743164,0.09632658958435059,1.1100893020629883,-0.5272741317749023,2,-0.06138124804785239,-4.108081064133524,12.269760131835938,2.4128607842919,12.17860221862793,1.044453487726827,12.205750465393065,-0.06138124804785239 1496,2010-07-29,12.079472541809082,12.17636013031006,11.938502311706545,12.103384017944336,107421137.0,0.001321313809974356,1.8005726637284314,0.09065566539154078,57.726934903703714,62.805481662325924,-0.16483927287282008,-0.43150640757883174,-0.11945837868374021,0.9761259690976978,21.230661490968767,0.23785781860351562,0.3456807928496186,0.3142713546752933,-0.6647981604507649,1.2933408698013515,-0.1752634028877349,0.8038061122383215,-0.22189399570922852,31.15000758635777,-38.460803432167594,0.489534757563029,7,-0.18630075454711914,-0.4838109016418457,0.1041727066040039,1.0941495895385742,-0.3658771514892578,3,-0.07012512390215098,1.2444204586598044,12.063532829284668,-4.108081064133524,12.269760131835938,2.4128607842919,12.17860221862793,-0.07012512390215098 1497,2010-07-30,12.0759859085083,12.13850212097168,11.93376922607422,11.94647216796875,86085465.0,-0.00028864118766058766,-1.6430853519653181,-5.416384158257887,54.29360265579988,63.52545435083143,-0.07018231418563659,-0.35736312865819997,-0.12605500755029553,0.9595959993304941,18.3140341843806,0.20473289489745916,0.3287990433044907,0.2542964935302727,-0.6535966224547138,1.1621896095152593,-0.19965006446222056,0.708243051522766,-0.1543901750864265,31.100169134867585,-34.19021321809345,0.4539465579924933,7,-0.14445829391479492,-0.48032426834106445,0.12210536003112793,1.0976362228393555,-0.5093412399291992,4,-0.05366611835857582,1.8005726637284314,12.079472541809082,1.2444204586598044,12.063532829284668,-4.108081064133524,12.269760131835938,-0.05366611835857582 1498,2010-08-02,12.21446704864502,12.285948753356935,12.12804126739502,12.179100036621096,74626675.0,0.011467481097270138,-1.297094261356962,0.27307536541363087,50.62223620677909,62.448937872522,-0.12745998265254954,-0.4112780842067174,-0.2576250656656356,0.7952338878176342,15.082913463373753,0.2099628448486346,0.2927277987917094,0.3257040500640862,-0.4794842118624043,1.1308923119905767,-0.07689008089915816,0.7282981810273306,-0.280697822570799,61.38344396964317,-0.3341658586324101,0.402594130963245,8,-0.09825658798217773,-0.6188054084777832,-0.057596445083618164,0.9591550827026367,-0.4938993453979492,0,-0.07691517908973733,-1.6430853519653181,12.0759859085083,1.8005726637284314,12.079472541809082,1.2444204586598044,12.063532829284668,-0.07691517908973733 1499,2010-08-03,12.200020790100098,12.265525817871096,12.123558044433596,12.21670913696289,72362219.0,-0.0011827170589915337,1.4836538060478894,-0.4718619387892916,49.21082796225677,60.94083378268652,-0.09034067141179314,-0.30712167567154935,-0.23391639852295754,0.7815872713428469,12.240933034067256,0.1419677734375,0.3719339356951128,0.24430875778198313,-0.4095192056113035,0.8981367211752698,-0.08260522391466019,0.5712227394786265,-0.26625156402587713,66.35617975124588,8.405748960620429,0.32691398169664304,8,-0.03760862350463867,-0.6043591499328613,-0.05996227264404297,0.9736013412475586,-0.33997440338134766,1,-0.08127300295661999,-1.297094261356962,12.21446704864502,-1.6430853519653181,12.0759859085083,1.8005726637284314,12.079472541809082,-0.08127300295661999 1500,2010-08-04,12.610732078552244,12.627668380737305,12.230406761169435,12.258551597595215,153071607.0,0.03366480234078173,1.0580673211365352,-21.103377335847657,55.61746018255921,59.615649392295786,-0.4341816267611023,-0.640590439204539,-0.6345048107485791,0.3455224794175127,9.780958549768949,0.42764759063720703,0.44515179278789674,0.5851319789886453,-0.03221072418026871,1.2024746821575594,0.2764606274041892,0.8938033305731015,-0.6220885467529271,97.55925597095106,42.81355429581235,0.3086713515844568,8,-0.3300132751464826,-0.8967638015747053,-0.4803247451782209,0.5628900527954119,-0.751683235168457,2,-0.0908319406538951,1.4836538060478894,12.200020790100098,-1.297094261356962,12.21446704864502,-1.6430853519653181,12.0759859085083,-0.0908319406538951 1501,2010-08-05,12.655065536499025,12.667518615722654,12.541990280151367,12.600022315979006,97178890.0,0.0035155340443859817,2.140195388451083,0.1562926496393067,81.5484378853596,60.859848060798186,-0.4331260105868928,-0.6153726749272135,-0.6679192725133998,0.2823420816622697,7.816259288273578,0.1255283355712873,0.44428328751287793,0.5652810096740737,-0.03227684646456552,1.162838865812713,0.2665020816047541,0.8640599377433933,-0.57695852584839,98.30281572982351,35.14994503049366,0.29877892806931994,8,-0.3544216156005877,-0.9211721420288104,-0.7163152694702166,0.04645061492919744,-0.6433382034301776,3,-0.08840782655470725,1.0580673211365352,12.610732078552244,1.4836538060478894,12.200020790100098,-1.297094261356962,12.21446704864502,-0.08840782655470725 1502,2010-08-06,12.45880126953125,12.596285820007324,12.354941368103027,12.587818145751953,133277692.0,-0.015508751527340658,2.3071705806249265,-2.343919469133877,71.77582757384144,61.05430189287283,-0.22036539830219226,-0.37408423427137194,-0.4615068025142559,0.45762347919496094,6.911971792664519,0.30012416839599787,0.4406544395274459,0.32825703620910573,-0.252120360308842,0.9086344327270535,0.03806833795013098,0.6184457344680805,-0.28638840206909144,61.63005974922166,-6.293750517089492,0.2901886982589741,8,-0.1581573486328125,-0.7249078750610352,-0.6146957874298096,0.05641365051269531,-0.4929018020629883,4,-0.059813609920391864,2.140195388451083,12.655065536499025,1.0580673211365352,12.610732078552244,1.4836538060478894,12.200020790100098,-0.059813609920391864 1503,2010-08-09,12.58657169342041,12.59030818939209,12.487195014953613,12.50936222076416,75168699.0,0.010255434782608708,1.435289877922429,-0.598444753259809,67.50143418083043,61.06055988026738,-0.31757601138153113,-0.4679392687847752,-0.5894711183868022,0.30925698906960264,6.4252100384575765,0.13150691986083984,0.4083909477484511,0.4192652702331543,-0.17949665252273306,1.0180271929890417,0.11988430885521062,0.718646231611098,-0.3349419062365726,85.11897248169677,16.098647177885823,0.2993809613779437,8,-0.28592777252197266,-0.8526782989501953,-0.8961403369903564,-0.20946407318115234,-0.6154422760009748,0,-0.08103294921638371,2.3071705806249265,12.45880126953125,2.140195388451083,12.655065536499025,1.0580673211365352,12.610732078552244,-0.08103294921638371 1504,2010-08-10,12.54572582244873,12.602762222290039,12.417704582214355,12.511853218078613,83270954.0,-0.00324519432031134,1.5017017765515819,0.4387104743083004,70.0290612955743,62.03620253852271,-0.26090461973094925,-0.42017279277049013,-0.545419569012104,0.32872610648862377,6.758949097882075,0.1850576400756836,0.3524746189653456,0.36034960746765066,-0.2619265764679195,0.9826257914032208,0.049211515499866465,0.6714876994354348,-0.22755382269868285,72.13692742366577,1.134665769855502,0.31113809196778497,8,-0.24508190155029297,-0.8118324279785156,-0.882504940032959,-0.16861820220947266,-0.5641355514526349,1,-0.0657720510458758,1.435289877922429,12.58657169342041,2.3071705806249265,12.45880126953125,2.140195388451083,12.655065536499025,-0.0657720510458758 1505,2010-08-11,12.24759292602539,12.403509140014648,12.241615295410154,12.396783828735352,89253294.0,-0.023763702526471198,-1.009279534129489,-4.404470972464666,54.94363577264198,61.72694707951585,0.07384890398565602,-0.12780800293308836,-0.2448616762869893,0.6060768090560984,7.268591076104129,0.304110527038576,0.29086438349881405,0.061718559265136363,-0.560749675836286,0.6841867943665587,-0.2495155582855748,0.37295267681584754,0.41992568969726385,1.4035182000577402,-64.81459545417836,0.3112341175507112,8,0.053050994873046875,-0.49190616607666016,-0.6448328495025635,0.03300142288208008,-0.03960227966308594,2,-0.03164266984111852,1.5017017765515819,12.54572582244873,1.435289877922429,12.58657169342041,2.3071705806249265,12.45880126953125,-0.03164266984111852 1506,2010-08-12,12.254318237304688,12.322562217712402,12.017704963684082,12.05332088470459,88514535.0,0.0005491129007892948,-1.23971021499161,-1.3472493895345121,51.49746095874909,61.41626466873243,0.10564321340972782,-0.14595957180797114,-0.2578661485916385,0.5793916424088312,7.81016501492133,0.3048572540283203,0.23675755249822394,0.07094697952270579,-0.5499153089685151,0.6918092680139267,-0.23948416472290468,0.38137812376831626,0.4046823120117171,40.44275498510947,-20.808285613389764,0.31043114424561086,8,0.08829355239868164,-0.320798397064209,-0.6773366928100586,-0.013325214385986328,0.4052305221557617,3,-0.0322555189335314,-1.009279534129489,12.24759292602539,1.5017017765515819,12.54572582244873,1.435289877922429,12.58657169342041,-0.0322555189335314 1507,2010-08-13,12.113346099853516,12.233894348144533,12.104878425598145,12.179348945617676,77678069.0,-0.011503874366672107,-2.111134108339988,-0.32837669208250103,48.11995617095964,61.13823355364138,0.2821425107780815,0.05003127363879223,-0.13476068321084433,0.7027619009896213,7.083351072561758,0.14943981170654297,0.21642128873546085,-0.10332531929016042,-0.6208030350735925,0.4141523964932716,-0.36206417718187645,0.1554135386015556,0.5200026260375967,16.347312124170916,-39.06571709629716,0.25873885789171613,8,0.22926568984985352,-0.08194255828857422,-0.5681204795837402,0.07372379302978516,0.6752185821533203,4,-0.008388992269105278,-1.23971021499161,12.254318237304688,-1.009279534129489,12.24759292602539,1.5017017765515819,12.54572582244873,-0.008388992269105278 1508,2010-08-16,12.094416618347168,12.20101833343506,11.967641830444336,12.046845436096193,52395658.0,-0.0015626963309978148,-1.266028965108544,-0.7207444118539227,44.72894010014559,60.6402460134068,0.31542198807058774,0.1128200307491678,-0.12876197889571728,0.7004879827905626,6.346651594363137,0.23337650299072443,0.21097628896538723,-0.14642667770385742,-0.5837312371846064,0.29087788177689156,-0.365078957444231,0.07222560203651618,0.5143063570556627,19.960749100562786,-31.256722458976363,0.2186522797403744,8,0.22316360473632812,-0.06301307678222656,-0.5498135089874268,0.009714603424072266,0.757411003112793,0,-0.010626155434727336,-2.111134108339988,12.113346099853516,-1.23971021499161,12.254318237304688,-1.009279534129489,12.24759292602539,-0.010626155434727336 1509,2010-08-17,12.217206954956055,12.321316719055176,12.105376243591307,12.167642593383787,75911472.0,0.010152646504885121,-1.4806906449598172,1.0418988813600858,54.863630958165984,60.55648721069643,0.2182803979204806,0.007954736757532999,-0.2527241039765791,0.5547858305989646,6.330392249922803,0.2269001007080078,0.22335375118911038,-0.034757137298583984,-0.45676015213939536,0.3872458775422274,-0.24575864471898967,0.1762443701218217,0.35305115174926627,57.25713285489235,2.5883031669492667,0.211001507420406,8,0.1003732681274414,-0.18580341339111328,-0.6608355045318604,-0.1211709976196289,0.5718564987182599,1,-0.02014188172827791,-1.266028965108544,12.094416618347168,-2.111134108339988,12.113346099853516,-1.23971021499161,12.254318237304688,-0.02014188172827791 1510,2010-08-18,12.008737564086914,12.225923538208008,11.993794441223145,12.215213775634766,107858771.0,-0.017063588399357732,1.0371517286978065,-4.165820056953595,48.00449621271025,56.82938258040207,0.3714372591188493,0.23773434818014394,-0.04727889534092533,0.7389741351526666,6.592586070783016,0.23212909698486328,0.23375648550945627,-0.2490172863006599,-0.6530726856283806,0.15503811302706083,-0.45104498596452025,-0.04698958663679953,0.5253635660427474,11.578859687070917,-44.16204755218318,0.20202769966386006,8,0.27646446228027344,0.022665977478027344,-0.3890411853790283,0.08729839324951172,1.1242866516113281,2,-0.002260628392113828,-1.4806906449598172,12.217206954956055,-1.266028965108544,12.094416618347168,-2.111134108339988,12.113346099853516,-0.002260628392113828 1511,2010-08-19,11.655562400817873,12.017704963684082,11.637628555297852,11.980344772338867,157588475.0,-0.029409849402092014,-1.1077296129508236,1.5729771923179872,40.093918192571444,53.309170426927636,0.6346646665941833,0.5880242052732765,0.3073454359170409,1.0656634398668405,7.379484710585574,0.38007640838623047,0.24116739693560518,-0.5812210559844946,-1.0615554801902665,-0.1008866317787227,-0.8213882680873805,-0.34105384388160864,0.8445511713306697,2.623103114943927,-53.91169466572944,0.24016721210288614,8,0.46463298797607244,0.37584114074706854,-0.030635356903077948,0.4404735565185529,1.5551710128784144,3,0.04739610381268844,1.0371517286978065,12.008737564086914,-1.4806906449598172,12.217206954956055,-1.266028965108544,12.094416618347168,0.04739610381268844 1512,2010-08-20,11.507368087768555,11.745723724365234,11.482460975646973,11.655562400817873,157291365.0,-0.012714471250132031,-1.65910502969267,0.45628804406873025,33.41514141420019,49.52180456396872,0.7081777080666782,0.7180284926632723,0.4448665778701919,1.1845471157432446,8.1742071484802,0.2632627487182617,0.1898932728740501,-0.6944962501525875,-1.2753526673005329,-0.1136398330046422,-0.9849244587265602,-0.40406804157861487,0.9237466830319327,2.9691770387583505,-50.76489473271642,0.29042820857397256,8,0.5352435111999512,0.5240354537963867,0.12297606468200684,0.5293903350830078,1.6226673126220703,4,0.100125472906057,-1.1077296129508236,11.655562400817873,1.0371517286978065,12.008737564086914,-1.4806906449598172,12.217206954956055,0.100125472906057 1513,2010-08-23,11.558425903320312,11.662535667419435,11.400518417358398,11.49441623687744,119895720.0,0.004436967268478087,-1.0811098444536325,-0.4319306532469356,35.205609527717584,45.65253214531797,0.5542225542569419,0.6515306856565868,0.3823124699850613,1.1040149387097173,9.081212381698776,0.26201725006103693,0.07324349501304539,-0.6124296188354492,-1.2608062641173579,0.03594702644645942,-0.9366179414764026,-0.2882412961944958,0.7778234879648238,17.148976672842913,-33.54314517301001,0.3241883226409542,8,0.34358787536621094,0.4729776382446289,0.07191824913024902,0.4013710021972656,1.5845613479614258,0,0.10642788118174029,-1.65910502969267,11.507368087768555,-1.1077296129508236,11.655562400817873,1.0371517286978065,12.008737564086914,0.10642788118174029 1514,2010-08-24,11.242609977722168,11.416458129882812,11.23090362548828,11.399770736694336,110922211.0,-0.02732343731229203,-1.0551691357046453,-2.455266020053866,17.008984462316803,41.43757088861518,0.7439909726712166,0.9343543892069945,0.6869888485902074,1.3875527142945767,10.614037159286037,0.327522277832033,-0.022626629238725826,-0.8768880367279053,-1.644107088572511,-0.10966898488329946,-1.2604975626502082,-0.49327851080560237,0.9813516966917604,1.1764942675258676,-41.78670596253231,0.38360952592230274,8,0.5341229438781738,0.706601142883299,0.39863085746765137,0.668370246887207,1.8530540466308594,1,0.14313559279620502,-1.0811098444536325,11.558425903320312,-1.65910502969267,11.507368087768555,-1.1077296129508236,11.655562400817873,0.14313559279620502 1515,2010-08-25,11.323058128356935,11.402510643005373,11.207989692687988,11.207989692687988,104072633.0,0.0071556472024005835,-2.3809610635018292,-0.7321702721563267,18.429731106698,37.76337868283172,0.5795519702105558,0.8385819107726444,0.5842227830596922,1.2740876230481284,11.764077862115899,0.1945209503173846,-0.1189236323254459,-0.7594161510467519,-1.6054270194928115,0.0865947173993078,-1.1824215852697808,-0.3364107168237229,0.7618754192074029,14.210975115659169,-20.85357763706093,0.4230054342230297,8,0.44159507751464666,0.6146960258483869,0.407099246978758,0.5879220962524396,1.76837158203125,2,0.12947079390557792,-1.0551691357046453,11.242609977722168,-1.0811098444536325,11.558425903320312,-1.65910502969267,11.507368087768555,0.12947079390557792 1516,2010-08-26,11.23239803314209,11.388812065124512,11.218949317932127,11.35892391204834,71346425.0,-0.008006679307580367,-1.214301698202314,-1.0995706873974205,19.40092312831908,34.57237501142721,0.5699439711395495,0.9091395372746227,0.64841773541729,1.3319779479651146,12.76687650335528,0.1698627471923846,-0.22779092735935969,-0.8077225208282464,-1.7352525973024306,0.11980755564593792,-1.2714875590653385,-0.3439574825911542,0.7122244976420316,4.539110232240558,-26.04292292772761,0.4637650382370922,8,0.5322551727294922,0.7053561210632324,0.546701192855835,0.6785821914672852,1.7775869369506836,3,0.16920929768943394,-2.3809610635018292,11.323058128356935,-1.0551691357046453,11.242609977722168,-1.0811098444536325,11.558425903320312,0.16920929768943394 1517,2010-08-27,11.4279146194458,11.456807136535645,11.149458885192873,11.271751403808596,92842698.0,0.017406486640414887,1.8731083484516708,-1.2342393270622145,22.036531530080097,32.050996281419934,0.29834860461971857,0.6983884060722367,0.42911777976829946,1.1063570170767836,13.861556072272451,0.30734825134277166,-0.2880198910469556,-0.5798023700714108,-1.5465105300229816,0.38690578988016,-1.063156450047197,-0.0964482900956245,0.3988466572429399,54.27174721189556,29.324700208290416,0.48335407997578556,8,0.30747318267822266,0.4805741310119629,0.351184606552124,0.4830656051635742,1.977588653564455,4,0.1560056102639087,-1.214301698202314,11.23239803314209,-2.3809610635018292,11.323058128356935,-1.0551691357046453,11.242609977722168,0.1560056102639087 1518,2010-08-30,11.274989128112793,11.451079368591307,11.268263816833494,11.435885429382324,49440624.0,-0.01338174955147009,-1.097146858043017,-1.030308582037154,20.905552833449974,28.277876489784823,0.3607514311419493,0.8193292307940148,0.5560326541740359,1.2264124195646318,15.464869497205772,0.1828155517578125,-0.3513071412049058,-0.685753965377808,-1.700280638496185,0.3287727077405691,-1.1930173019369974,-0.17849062881861855,0.4298577181066907,40.84299890156911,20.96192742637801,0.5072633365591885,8,0.4127020835876465,0.6334996223449707,0.5041100978851318,0.6257791519165039,2.0338754653930664,0,0.1645275442131029,1.8731083484516708,11.4279146194458,-1.214301698202314,11.23239803314209,-2.3809610635018292,11.323058128356935,0.1645275442131029 1519,2010-08-31,11.208488464355467,11.32928466796875,11.15817642211914,11.210728645324707,78163883.0,-0.0058980689916157125,-2.326874403167039,0.01392313528380828,23.386060644549886,25.542494759989232,0.3007443869759747,0.8513892206456362,0.6044233675681028,1.2598276418811825,17.223293054407936,0.17110824584960938,-0.40517397313591097,-0.7026780128479029,-1.7638077140364814,0.35845168834067564,-1.233242863442193,-0.17211316225361273,0.3963885488792265,19.20608915284215,-2.887834836435882,0.5305648505942894,8,0.3750934600830096,0.7000002861022967,0.555666923522951,0.6922798156738299,1.992281913757326,1,0.17259229851359925,-1.097146858043017,11.274989128112793,1.8731083484516708,11.4279146194458,-1.214301698202314,11.23239803314209,0.17259229851359925 1520,2010-09-01,11.465274810791016,11.580095291137695,11.270256042480467,11.332024574279785,129616018.0,0.022909988911722134,-1.4131976038118952,-59.481907194503705,32.08545057244493,24.652665024419615,-0.046085605788093176,0.5316458564483071,0.3339923461796719,0.968524221912638,18.189594788978656,0.37160682678222834,-0.4504376674993189,-0.38861880302429164,-1.4138074514417074,0.6365698453931241,-0.9012131272329995,0.12397552118441624,-0.31581592559814275,73.33702428275615,51.35142612703929,0.5125943242087077,9,-0.01768350601196289,0.44321393966674805,0.300748348236084,0.43549346923828125,1.8934030532836914,2,0.14220236675247455,-2.326874403167039,11.208488464355467,-1.097146858043017,11.274989128112793,1.8731083484516708,11.4279146194458,0.14220236675247455 1521,2010-09-02,11.536258697509766,11.56739330291748,11.464776992797852,11.527791023254395,67620512.0,0.006191206742985456,1.9013522440780337,0.06354716116888415,36.46766525183046,24.99183433971187,-0.15172827508214226,0.3926790034894019,0.25327963081189253,0.8575020613594386,19.10516023654806,0.1026163101196289,-0.5302166365373076,-0.26169457435607946,-1.2229147349326865,0.6995255862205276,-0.7423046546443821,0.2189155059322232,-0.3781870841979966,89.82050912956335,64.3489772851579,0.48061008028830327,9,-0.1302614212036115,0.37223005294799805,0.20815801620483398,0.22739839553833008,1.8844375610351562,3,0.13480722421855207,-1.4131976038118952,11.465274810791016,-2.326874403167039,11.208488464355467,-1.097146858043017,11.274989128112793,0.13480722421855207 1522,2010-09-03,11.713595390319824,11.752946853637695,11.642361640930176,11.719074249267578,101996882.0,0.015372114778280599,2.0204607910811268,-0.6470323234598491,41.68752487580832,25.712047156166392,-0.3316072959721996,0.1651164361386126,0.07365465067680788,0.6398649752190195,20.373358380548858,0.2166881561279297,-0.5828175791179291,-0.047097587585449574,-0.9568534278507403,0.8626582526798412,-0.501975507718095,0.4077803325471958,-0.5470833034515366,93.38375594472646,64.43855875072913,0.4548779201326454,9,-0.262392520904541,0.19489336013793945,0.03082132339477539,0.04981279373168945,1.770612716674803,4,0.1106739251762352,1.9013522440780337,11.536258697509766,-1.4131976038118952,11.465274810791016,-2.326874403167039,11.208488464355467,0.1106739251762352 1523,2010-09-07,11.566644668579102,11.646098136901855,11.53227424621582,11.569135665893555,68652365.0,-0.012545313103623501,-2.1958710437530122,0.4546562228024369,35.947893638356945,27.816370397948628,-0.20491739262935837,0.2442624477559896,0.21850543779784104,0.7427462199537782,21.81620313974629,0.1813211441040039,-0.5943862901459394,-0.1430519580841061,-0.9683022944664579,0.6821983782982457,-0.5556771262752811,0.2695732101070689,-0.37667519104003766,68.67662291433501,41.52349241275107,0.41262516819117545,9,-0.11544179916381836,0.3418440818786621,0.19694995880126953,0.1967635154724121,1.9651355743408203,1,0.15897943242143775,2.0204607910811268,11.713595390319824,1.9013522440780337,11.536258697509766,-1.4131976038118952,11.465274810791016,0.15897943242143775 1524,2010-09-08,11.72056770324707,11.768388748168945,11.569384574890135,11.586321830749512,96432101.0,0.013307492283056055,-1.367400886055097,-53.89241960183767,43.625335960541264,30.615882048375656,-0.3172773295544591,0.026720994163767386,0.06470953747864883,0.5631569877227101,23.38028049111237,0.20174407958984375,-0.573850028377338,0.0521289825439446,-0.6736461206659996,0.7779040857538888,-0.3107585690610275,0.4150165341489167,-0.5080791306640613,90.39993873604813,58.74548765343025,0.36288755160497205,9,-0.2616438865661621,0.18792104721069336,0.13536834716796875,0.02142047882080078,1.752182960510254,2,0.13551364835499968,-2.1958710437530122,11.566644668579102,2.0204607910811268,11.713595390319824,1.9013522440780337,11.536258697509766,0.13551364835499968 1525,2010-09-09,11.86004638671875,11.9651517868042,11.72056770324707,11.901142120361328,97588419.0,0.011900335120545336,1.8925167766311397,-0.30612288391455383,54.99575254905298,34.57086309512387,-0.4163582705177351,-0.15102341766452554,-0.05871027913286042,0.39858247195590835,24.363637608631507,0.2445840835571289,-0.557052920335245,0.21098499298095774,-0.46892899774282526,0.8908989837047407,-0.12897200238093376,0.5509419883428492,-0.614203803600585,78.99466532998144,41.86406625561595,0.3399569953618919,9,-0.30274105072021484,0.04844236373901367,0.018990516662597656,-0.1180582046508789,3.120054244995117,3,0.1130454255976121,-1.367400886055097,11.72056770324707,-2.1958710437530122,11.566644668579102,2.0204607910811268,11.713595390319824,0.1130454255976121 1526,2010-09-10,11.859048843383787,11.949958801269533,11.832648277282715,11.930781364440918,79268006.0,-8.410956436732953e-05,1.1312253649239468,1.7454980042699773,59.25776970405374,38.706556225565386,-0.3543902148695146,-0.19094673422573116,-0.033858995482344056,0.37225901855059185,24.788283502481654,0.11731052398681818,-0.46839138253262647,0.22975091934203995,-0.39698522136924375,0.8564870600533236,-0.0836171510136019,0.5431189896976818,-0.5556615239707394,75.4889238937659,32.63109575748115,0.3133680703556414,9,-0.29738473892211736,0.049439907073976386,0.1382946968078631,-0.11706066131591619,3.5260343551635778,4,0.12645440966604737,1.8925167766311397,11.86004638671875,-1.367400886055097,11.72056770324707,-2.1958710437530122,11.566644668579102,0.12645440966604737 1527,2010-09-13,12.011727333068848,12.063532829284668,11.943483352661133,11.977604866027832,89996068.0,0.012874429619222028,-1.3455067170992565,-0.4756903359612736,61.32685922191507,43.1978124909504,-0.4643804592803846,-0.3706310364482306,-0.15603378626058628,0.19316428305201683,25.090459749067374,0.20448398590088068,-0.3784179241208516,0.3875103473663337,-0.22416977208791344,0.9991904668205809,0.08167028763921103,0.6933504070934564,-0.6553988562645081,90.2485347311355,42.31538521575795,0.30584005972712336,9,-0.40087270736694336,-0.13561677932739258,0.005541324615478516,-0.26973915100097656,3.127277374267578,0,0.11729944298661499,1.1312253649239468,11.859048843383787,1.8925167766311397,11.86004638671875,-1.367400886055097,11.72056770324707,0.11729944298661499 1528,2010-09-14,11.965899467468262,12.073495864868164,11.957181930541992,12.005250930786133,88992319.0,-0.0038152602310926875,-3.096532034595684,-1.1532420346562324,70.8920720621452,48.476258204016546,-0.3466995224447338,-0.3530247846856476,-0.07724517215756066,0.21492048684305232,25.03245428356813,0.11631393432617188,-0.28286279050384167,0.3481083393096931,-0.24519784621198504,0.9414145248313712,0.051455246548854916,0.6447614320705313,-0.5388505554158893,78.65622144574628,23.78384895240775,0.2966530927608387,9,-0.2940235137939453,-0.08978891372680664,0.05136919021606445,-0.22391128540039062,3.1768417358398438,1,0.12688629414397123,-1.3455067170992565,12.011727333068848,1.1312253649239468,11.859048843383787,1.8925167766311397,11.86004638671875,0.12688629414397123 1529,2010-09-15,11.971129417419435,12.002263069152832,11.917828559875488,11.953944206237793,96472251.0,0.00043707119263314276,1.1254081044747455,-0.436710854760969,69.56978000585164,52.64118369661729,-0.25968038625624423,-0.3980433840289397,-0.04838860913042531,0.1862281336443612,25.454897038144825,0.08443450927734375,-0.19991419094357532,0.36564216613769673,-0.1839182317623571,0.9152025640377506,0.09086196718766892,0.6404223650877245,-0.46650687102916777,70.99510365550537,10.525792736559566,0.27478019895002714,9,-0.20199298858642756,-0.09501886367798029,0.0461392402648908,-0.22914123535156428,3.271487236022949,2,0.13036788519131304,-3.096532034595684,11.965899467468262,-1.3455067170992565,12.011727333068848,1.1312253649239468,11.859048843383787,0.13036788519131304 1530,2010-09-16,11.981590270996096,12.016209602355955,11.9404935836792,11.953944206237793,79075287.0,0.0008738401542496277,-1.7761595887895567,1.608712541620359,73.774871635637,56.78642885037357,-0.2114343824402436,-0.4328339458178938,-0.0352841151438863,0.15743664116341982,25.577616620739697,0.07571601867675604,-0.0918542725795497,0.3774603843688986,-0.16802536050731298,0.9229461292451102,0.10471751193079193,0.6502032568070053,-0.4087029263884805,61.84076627320929,-5.467739833629956,0.272742872438106,9,-0.17870521545410334,-0.20510625839233576,0.035678386688230646,-0.23960208892822443,3.2744770050048793,3,0.12445429688669041,1.1254081044747455,11.971129417419435,-3.096532034595684,11.965899467468262,-1.3455067170992565,12.011727333068848,0.12445429688669041 1531,2010-09-17,12.207990646362305,12.234143257141113,11.984579086303713,12.048588752746582,226509844.0,0.01889568665306962,1.357636120383242,5.765807720169349,74.27903666154738,60.40770793767791,-0.37160758187591014,-0.6490003511375626,-0.240109172821942,-0.08513792077744853,25.016978513786807,0.25255298614501775,0.020713752989754752,0.5762393474578857,-0.032491598234722474,1.184970293150494,0.27187387461158075,0.8806048203041907,-0.575030279323423,91.73209117221418,21.833730700495167,0.30436547284630433,9,-0.3247818946838379,-0.47198009490966797,-0.1798253059387207,-0.4660024642944336,3.1469554901123047,4,0.22707340344969773,-1.7761595887895567,11.981590270996096,1.1254081044747455,11.971129417419435,-3.096532034595684,11.965899467468262,0.22707340344969773 1532,2010-09-20,12.65954875946045,12.712599754333494,12.255562782287598,12.266522407531738,176800216.0,0.03698873354172316,-1.2028765668739658,2.4656316372012324,86.33798812207894,66.00660732475812,-0.7541812425920025,-1.0643857721076753,-0.6731761212348957,-0.5504603480410211,24.5903584488874,0.5046091079711896,0.11814993603550583,0.9701884269714363,0.21142920410403576,1.7289476498388368,0.590808815537736,1.3495680384051365,-0.9424227878072546,93.32499778011919,18.935422431859905,0.3793796114336998,9,-0.5185565948486346,-0.7285194396972656,-0.5214829444885254,-0.9175605773925781,2.747701644897461,0,0.21529475425023592,1.357636120383242,12.207990646362305,-1.7761595887895567,11.981590270996096,1.1254081044747455,11.971129417419435,0.21529475425023592 1533,2010-09-21,12.788564682006836,12.950957298278807,12.67523956298828,12.694417953491213,179321632.0,0.0101911944096722,-3.1616669065782674,0.23954304349724626,90.1517927421762,71.17621363382868,-0.7729207990778235,-1.1557746764764367,-0.7885169404048149,-0.6937475838464557,24.165452121065524,0.2914085388183576,0.20846597499884112,1.0376974105834957,0.13739416244681735,1.9380006587201741,0.5875457865151557,1.4878490346518358,-0.9121629051247933,84.28147333090882,2.7912846477616,0.4501516240683396,9,-0.4528021812438965,-0.7383565902709961,-0.6015570163726807,-1.0465764999389648,2.565634727478029,1,0.1837923241406907,-1.2028765668739658,12.65954875946045,1.357636120383242,12.207990646362305,-1.7761595887895567,11.981590270996096,0.1837923241406907 1534,2010-09-22,12.851827621459961,12.896162033081055,12.74423122406006,12.77362060546875,101864387.0,0.004946836570497659,-1.218198273461463,0.8306928687196267,89.0775279473456,74.9630775669723,-0.7362651929135993,-1.1513267757669077,-0.8478229997080184,-0.7685534312254099,23.38545971111795,0.15193080902099432,0.2823616771423616,1.0204994678497314,0.028489031478223126,2.0125099042212398,0.5244942496639773,1.5165046860354856,-0.7820058507265006,90.18968465798639,7.351411090989785,0.4960052181857539,9,-0.4600248336791992,-0.8016195297241211,-0.6773357391357422,-1.1098394393920898,2.5549240112304688,2,0.1782558597364612,-3.1616669065782674,12.788564682006836,-1.2028765668739658,12.65954875946045,1.357636120383242,12.207990646362305,0.1782558597364612 1535,2010-09-23,12.789063453674315,12.943734169006348,12.734766960144045,12.817208290100098,93043447.0,-0.0048836764415391976,-2.05646533686712,-0.35987610662636715,85.47242616780017,77.87581717405524,-0.5898952007048841,-1.0256895019807413,-0.7834679726842868,-0.7197629858309238,22.557134774068338,0.2089672088623029,0.39057786579232534,0.8844350337982156,-0.16446035094130984,1.9333304185377411,0.359987341428452,1.4088827261679793,-0.5606372879826917,83.2473618922335,1.2389108266235667,0.5244476923697632,9,-0.3546705245971662,-0.7388553619384748,-0.6145715713500959,-1.0470752716064435,2.496143341064455,3,0.1918477618518002,-1.218198273461463,12.851827621459961,-3.1616669065782674,12.788564682006836,-1.2028765668739658,12.65954875946045,0.1918477618518002 1536,2010-09-24,13.133024215698242,13.14647388458252,12.908117294311525,12.994791984558105,134779299.0,0.026894914023208427,1.886868838541615,-4.911459745188088,86.7250169390484,80.69783469818117,-0.8204133629306547,-1.2858874486040506,-1.1239601194969104,-1.0662032370399501,21.83767726174729,0.3574104309082049,0.4823651880466926,1.1333644866943366,-7.980327101719809e-05,2.2668087766596905,0.5666423417116597,1.7000866316770136,-0.7745424461409254,98.49034669681049,17.18050563111443,0.5667221449826774,9,-0.6008729934692383,-0.9850578308105469,-0.9747214317321777,-1.3991308212280273,2.1845617294311523,4,0.1616568297928671,-2.05646533686712,12.789063453674315,-1.218198273461463,12.851827621459961,-3.1616669065782674,12.788564682006836,0.1616568297928671 1537,2010-09-27,13.210733413696287,13.371131896972654,13.171878814697266,13.171878814697266,124761892.0,0.0059170832796575645,-9.256344803887789,0.28108205068058073,94.11842082365533,83.27854011612675,-0.7936145186323245,-1.2892864625085334,-1.1695970905513615,-1.1473133996585663,21.08763369353668,0.2381076812744123,0.5433356207633047,1.1219327449798566,-0.09921345166067574,2.343078941620389,0.5113596466595904,1.7325058433001228,-0.6946532211339296,76.95067534973468,-5.711097770146253,0.6105730983202661,9,-0.566253185272215,-0.9504380226135236,-1.134933948516844,-1.4768400192260724,2.121796607971193,0,0.1623083787729227,1.886868838541615,13.133024215698242,-2.05646533686712,12.789063453674315,-1.218198273461463,12.851827621459961,0.1623083787729227 1538,2010-09-28,13.130035400390625,13.289936065673828,12.912849426269533,13.287196159362793,146735949.0,-0.00610851879139418,3.6370550190276605,-4.04484315939344,89.36966301473197,85.47852711711344,-0.5927521412105357,-1.119905467890156,-1.0623785995736892,-1.0661097584298869,19.91253540653897,0.3770866394042951,0.600870526241776,0.9484824180603031,-0.29401179403391176,2.190976630154518,0.32723531201319567,1.5697295241074105,-0.44294486694620794,62.113485104387,-18.7610678139745,0.6212471060471078,9,-0.47422266006469727,-0.8697400093078613,-1.0930278301239014,-1.3961420059204102,2.3165664672851545,1,0.17343555706632263,-9.256344803887789,13.210733413696287,1.886868838541615,13.133024215698242,-2.05646533686712,12.789063453674315,0.17343555706632263 1539,2010-09-29,13.142987251281738,13.273747444152832,13.068764686584473,13.146971702575685,87213678.0,0.0009864292438028777,-1.6895403981630943,0.0253527109439113,88.56112084745764,87.12144369620462,-0.47158730897859513,-1.0334859852897473,-1.0604859757377767,-1.0762763231509087,18.441012338494467,0.20498275756835938,0.6481103539837214,0.8647093296051018,-0.3598978803075603,2.089316539517764,0.25240572464877076,1.477012934561433,-0.31908844513167445,64.14877179941772,-16.262826501657713,0.6123036049563307,9,-0.4651317596435547,-0.8826918601989746,-1.1762785911560059,-1.4090938568115234,2.405484199523926,2,0.16824273781346655,3.6370550190276605,13.130035400390625,-9.256344803887789,13.210733413696287,1.886868838541615,13.133024215698242,0.16824273781346655 1540,2010-09-30,13.095664024353027,13.24709701538086,12.924555778503418,13.17959976196289,130250387.0,-0.00360064466501675,1.9465205932960163,21.06582096696045,86.16168562757859,88.44173802576364,-0.27894797617520517,-0.9041095143816555,-0.9952780803629562,-1.0377528078885092,17.839046452435625,0.3225412368774414,0.6877532516966038,0.7358666419982907,-0.47788230640923146,1.9496155904058128,0.1289921677945287,1.3427411162020526,0.27546787261962713,40.50557562625377,-38.85450876408302,0.6068744742037615,9,-0.2823166847229004,-0.8353686332702637,-1.232692003250122,-1.3617706298828125,2.472980499267578,3,0.17647731371541342,-1.6895403981630943,13.142987251281738,3.6370550190276605,13.130035400390625,-9.256344803887789,13.210733413696287,0.17647731371541342 1541,2010-10-01,13.091429710388185,13.215963363647461,13.026174545288086,13.200521469116213,89333594.0,-0.0003233370951613024,1.7117424629535691,1.2997057252905821,84.57487094165572,88.24583611682773,-0.15222755498587404,-0.8194031059447884,-0.9787090475928792,-1.03742129464022,17.204549581896284,0.189788818359375,0.739012956751294,0.6538737773895278,-0.5367720425342561,1.8445195973133117,0.05855086742763582,1.2491966873514198,0.27077066421508356,38.967295398548615,-37.40378429808207,0.5953229099618922,10,-0.0682439804077184,-0.8311343193054217,-1.2402260303497332,-1.3575363159179705,2.5193071365356428,4,0.16757352962066463,1.9465205932960163,13.095664024353027,-1.6895403981630943,13.142987251281738,3.6370550190276605,13.130035400390625,0.16757352962066463 1542,2010-10-04,13.009984970092773,13.15693473815918,12.922812461853027,13.074743270874025,77910939.0,-0.006221225801700259,1.0434757275088233,0.5936131339004106,82.68866845695456,87.41660008513642,-0.01770802257595072,-0.670218816054378,-0.8898371050894642,-0.9589370422992545,17.17747248087096,0.23412227630615234,0.7893173814487682,0.507609558105468,-0.6579761598840062,1.6731952760949422,-0.07518330088926994,1.090402417100206,0.34346251258849847,25.759476383647765,-48.24377569078237,0.5827928589947373,10,0.04296445846557617,-0.7496895790100098,-1.1587812900543213,-1.2760915756225586,2.5521841049194336,0,0.1773715327374561,1.7117424629535691,13.091429710388185,1.9465205932960163,13.095664024353027,-1.6895403981630943,13.142987251281738,0.1773715327374561 1543,2010-10-05,13.405503273010256,13.44958782196045,13.11459255218506,13.16017246246338,140809819.0,0.030401134499901117,1.008967686588515,-3.788407163053619,86.08845793195056,87.084481194537,-0.35370646959129637,-0.9706780929605845,-1.272303912705551,-1.3573292669292893,17.105073008157746,0.4396028518676758,0.8383674776055337,0.8111849308013941,-0.3335311382698478,1.955900999872636,0.23882689626577225,1.383542965337016,-0.48269081115722834,91.63124316573888,16.53500491705222,0.5723580345356211,10,-0.3133258819580096,-1.1016211509704608,-1.5835649967193621,-1.6716098785400408,2.1083469390869123,1,0.14374892977997855,1.0434757275088233,13.009984970092773,1.7117424629535691,13.091429710388185,1.9465205932960163,13.095664024353027,0.14374892977997855 1544,2010-10-06,13.30886459350586,13.448342323303224,13.199027061462402,13.431157112121582,110906151.0,-0.007208881124139643,2.182823714183048,-0.49848006592859806,82.00594976915662,86.69931715024327,-0.20720958570698045,-0.7894211773749475,-1.1664063358523453,-1.2628233845210257,17.527629224321444,0.2493152618408221,0.8190370107960963,0.6351314067840583,-0.47418630574571097,1.7444491193138276,0.08047255051917368,1.189790263048943,-0.38605213165283203,73.28591291249973,-3.3430068140496445,0.5546588562648846,10,-0.13001203536987305,-1.0049824714660645,-1.5107746124267578,-1.5749711990356445,2.0632667541503906,2,0.16062506753679373,1.008967686588515,13.405503273010256,1.0434757275088233,13.009984970092773,1.7117424629535691,13.091429710388185,0.16062506753679373 1545,2010-10-07,13.200770378112793,13.379849433898926,13.17910099029541,13.355191230773926,96191202.0,-0.008121971234556824,-1.0302267488402148,1.2627170853056546,75.38852054167765,85.43970643942428,-0.03863614193498677,-0.6068465612975515,-1.0434700494232558,-1.157687160129436,18.683949046221173,0.20074844360351562,0.7767636661275059,0.46000099182128906,-0.6033687702171004,1.5233707538596786,-0.0716838891979048,0.9916858728404829,-0.2674224090576178,52.76592971301534,-21.045703601097003,0.5316848810191944,10,-0.019551753997802734,-0.840848445892334,-1.4547350406646729,-1.4668769836425781,1.8251590728759766,3,0.17784576244015415,2.182823714183048,13.30886459350586,1.008967686588515,13.405503273010256,1.0434757275088233,13.009984970092773,0.17784576244015415 1546,2010-10-08,13.358677864074707,13.389812469482422,13.141242980957033,13.269513130187988,114796679.0,0.011961990205035855,2.282876755463167,-0.5774138165289461,71.03879272244711,82.87530331706782,-0.18010885874277172,-0.681590654353462,-1.1849084174079039,-1.3138466294200306,19.844098943005957,0.24856948852538885,0.7463392372218021,0.5429270267486572,-0.4689001742807761,1.5547542277780906,0.03701342623394055,1.048840627263374,-0.4150050979614264,82.7421772599228,10.927978443273147,0.5059136005147167,10,-0.1774592399597168,-0.9014954566955566,-1.6806378364562988,-1.6247844696044922,1.4724807739257812,4,0.16543303776260143,-1.0302267488402148,13.200770378112793,2.182823714183048,13.30886459350586,1.008967686588515,13.405503273010256,0.16543303776260143 1547,2010-10-11,13.420696258544922,13.56415843963623,13.379101753234865,13.41172981262207,105445761.0,0.004642554832241297,-3.9865344092102437,0.10056045178403354,69.82192392023354,80.703332306568,-0.2337983102080603,-0.6668290986332028,-1.2292850753932303,-1.372171751927775,21.64344400239125,0.20548057556152344,0.7322475936274131,0.5344969749450676,-0.43702037849177167,1.506014328381907,0.04873829822664888,1.0202556516634864,-0.466905191314698,68.08873068535681,-2.059691840009279,0.48575867671841927,10,-0.17721080780029297,-0.8724799156188965,-1.7634532451629639,-1.686802864074707,1.1178092956542987,0,0.1631838278870601,2.282876755463167,13.358677864074707,-1.0302267488402148,13.200770378112793,2.182823714183048,13.30886459350586,0.1631838278870601 1548,2010-10-12,13.484208106994627,13.598777770996096,13.394543647766113,13.45257568359375,150706777.0,0.004732381034945776,-1.765592008833182,3.5278664114016314,69.82663404780278,78.62172266216189,-0.27020205015883114,-0.6437671395627493,-1.278517783809967,-1.4238604066242306,23.607060528975037,0.20423412322998225,0.6845088453179358,0.5220933914184549,-0.3815446466407497,1.4257314294776595,0.07027437238885348,0.9739124104480563,-0.506002344868163,74.9593546773379,7.0425606404631225,0.4518190190296019,10,-0.22341299057006658,-0.9186820983886701,-1.8043622970581037,-1.7503147125244123,1.050064086914066,1,0.15410330006251427,-3.9865344092102437,13.420696258544922,2.282876755463167,13.358677864074707,-1.0302267488402148,13.200770378112793,0.15410330006251427 1549,2010-10-13,13.531780242919922,13.636137962341307,13.507619857788086,13.623933792114258,122682126.0,0.003527988855394293,1.205147925121126,-2.9132623835510696,73.50989818953305,77.21596850237906,-0.2870058432570204,-0.5991427340503108,-1.310497865048351,-1.4580355289808082,25.56496912016773,0.1519298553466797,0.6168337357035991,0.4916329860687263,-0.31613893263955717,1.2994049047770098,0.08774702671458456,0.895518945422868,-0.5163401602612794,78.91315868075985,12.401222974107995,0.4038859593541417,10,-0.2523050308227539,-0.929018974304201,-1.8519344329833984,-1.797886848449707,1.3265266418457031,2,0.1464751816535228,-1.765592008833182,13.484208106994627,-3.9865344092102437,13.420696258544922,2.282876755463167,13.358677864074707,0.1464751816535228 1550,2010-10-14,13.472750663757324,13.580348014831545,13.377607345581055,13.553696632385256,266358649.0,-0.004362292182026994,2.020373659160279,0.8783814550346876,63.12037721144333,74.83213586568878,-0.18870579572385004,-0.44551291187914543,-1.2494811637866405,-1.3878483618714998,27.46567611375683,0.20274066925049006,0.566980786438636,0.3580453872680671,-0.2996664908801723,1.0157572654163065,0.029189448193946532,0.6869013263421877,-0.40765475072406865,66.98546060681986,4.331920992657096,0.32885593907411975,10,-0.19327545166015625,-0.7943978309631348,-1.7890443801879883,-1.7388572692871094,1.2428417205810565,3,0.14097942812883768,1.205147925121126,13.531780242919922,-1.765592008833182,13.484208106994627,-3.9865344092102437,13.420696258544922,0.14097942812883768 1551,2010-10-15,14.980100631713867,14.984832763671875,14.734769821166992,14.925804138183596,595214680.0,0.11188138232316769,6.843788327500075,-0.6707745234335974,82.4738817934992,74.80827068086042,-1.5644973056564773,-1.8282714007870737,-2.7387167196868383,-2.8751265167857376,29.863715854508367,1.5120820999145508,0.5623547027115858,1.7267898559570316,0.7722310361890283,2.681348675725035,1.24951044607303,2.2040692658410332,-1.869321354735968,99.70557135889321,37.25523513086005,0.47727940988400147,10,-0.9303879737854004,-1.5713601112365723,-3.2472035884857178,-3.2462072372436523,-0.2547950744628924,4,0.0030593131783027694,2.020373659160279,13.472750663757324,1.205147925121126,13.531780242919922,-1.765592008833182,13.484208106994627,0.0030593131783027694 1552,2010-10-18,15.385083198547365,15.43439769744873,14.957685470581055,14.957685470581055,284992232.0,0.027034702689254564,-1.230766312848788,7.8715530263114575,86.9852486888679,74.90791409829569,-1.7848364796155956,-2.1276816387487774,-3.1141783097654443,-3.2568422490685673,31.14249724512063,0.4767122268676758,0.5800747488432876,1.9954957008361838,0.6857275012940143,3.3052639003783533,1.340611601065099,2.6503798006072685,-2.0868985729000684,97.60235656217537,33.65907738294906,0.6548840997710844,10,-1.0972628593444842,-1.7089700698852557,-3.6500067710876483,-3.65118980407715,-0.8642616271972674,0,-0.03600400162926498,6.843788327500075,14.980100631713867,2.020373659160279,13.472750663757324,1.205147925121126,13.531780242919922,-0.03600400162926498 1553,2010-10-19,15.139004707336426,15.313102722167967,15.015218734741213,15.164409637451172,184203863.0,-0.015994615565951165,-1.182485143430097,-0.059440957338801385,80.41129680022405,74.73073043508096,-1.4158982745576818,-1.788165621328103,-2.844948689621006,-2.99465298549463,31.941619468852057,0.36986446380615234,0.6097004455488584,1.631895208358765,0.14005111948020676,3.1237392972373232,0.8859731639194859,2.377817252798044,-1.5844745130729567,85.63815753783209,20.823604984813954,0.7459220444392789,10,-0.8511843681335449,-1.4628915786743164,-3.395522117614746,-3.405111312866211,-0.3202991485595703,1,-0.03966569564815581,-1.230766312848788,15.385083198547365,6.843788327500075,14.980100631713867,2.020373659160279,13.472750663757324,-0.03966569564815581 1554,2010-10-20,15.142741203308105,15.376864433288574,15.130785942077635,15.14672565460205,141532518.0,0.0002468125245953523,-16.643213675211555,0.15683771913360112,81.60906540944067,75.42190208705462,-1.2651910219614209,-1.6985586216252848,-2.8236965261569225,-2.9801725843767883,32.805254160515496,0.24607849121093928,0.656788124323306,1.5210860252380378,-0.104698107028252,3.1468701575043276,0.7081939591048929,2.3339780913711827,-1.3626269086624045,85.8198238884296,17.189665010131733,0.8128920661331449,10,-0.8549208641052246,-1.466628074645996,-3.3687479496002197,-3.4088478088378906,-0.44782161712646484,2,-0.04018222336564037,-1.182485143430097,15.139004707336426,-1.230766312848788,15.385083198547365,6.843788327500075,14.980100631713867,-0.04018222336564037 1555,2010-10-21,15.242616653442385,15.342493057250975,15.093425750732422,15.23066234588623,117257870.0,0.006595599092221072,1.3529422363969938,-3.0002393489712453,82.26369032345167,76.66911293161068,-1.167775581832455,-1.6919420486978414,-2.8872963585815423,-3.059768974327614,33.55565664645537,0.2490673065185529,0.6607499631585654,1.4982838153839122,-0.23001852612236817,3.2265861568901926,0.6341326446307729,2.3624349861370515,-1.2639883504603198,72.58813570642857,0.19732171161348333,0.8641511707531401,10,-0.836614131927492,-1.5551710128784197,-3.419993162155153,-3.5087232589721697,-0.7442102432250994,3,-0.025212847466708932,-16.643213675211555,15.142741203308105,-1.182485143430097,15.139004707336426,-1.230766312848788,15.385083198547365,-0.025212847466708932 1556,2010-10-22,15.256067276000975,15.313102722167967,15.194297790527346,15.240873336791992,90582257.0,0.0008824352710827821,-1.1930849940145123,1.2710011966490442,84.38831071819247,78.28760035360611,-0.9876380585839151,-1.6213098632302874,-2.8637839514211727,-3.0570310047981604,33.906430786195564,0.11880493164062145,0.6864645792335775,1.405582284927366,-0.42254098971716303,3.233705559571895,0.4915206476051015,2.3196439222496306,-1.1027466456829096,62.59159899893735,-15.049307085378835,0.9140616373222643,10,-0.8500647544860822,-1.546578884124754,-3.466382741928099,-3.52217388153076,-1.4151964187622053,4,-0.0354268817700355,1.3529422363969938,15.242616653442385,-16.643213675211555,15.142741203308105,-1.182485143430097,15.139004707336426,-0.0354268817700355 1557,2010-10-25,15.35494613647461,15.560176849365234,15.316839218139648,15.332281112670898,126809538.0,0.0064812810985159786,-8.088441674087266,1.49171478784853,82.82857742119178,79.73226072842712,-0.875341019862141,-1.6351481139306383,-2.9192440549329675,-3.1438456743967915,33.93339525946909,0.3041095733642596,0.7537271532001064,1.3972505092620846,-0.5221191080259135,3.3166201265500828,0.43756570061808553,2.3569353179060837,-1.0478962581008648,62.340094149764504,-12.972171428455802,0.9596848086439987,10,-0.8860540390014648,-1.4470763206481934,-3.5453364849090576,-3.599259376525879,-1.2988824844360352,0,-0.04100571722149948,-1.1930849940145123,15.256067276000975,1.3529422363969938,15.242616653442385,-16.643213675211555,15.142741203308105,-0.04100571722149948 1558,2010-10-26,15.40725040435791,15.472753524780273,15.218707084655762,15.270262718200685,100892759.0,0.0034063465555933536,-1.1161811552180234,6.044012454767237,85.87241368628872,81.10587356139996,-0.6997624049153259,-1.5896014796199793,-2.926016337848802,-3.180923026186912,34.921332935037114,0.2540464401245117,0.8410000392861932,1.3356940269470208,-0.6461076997688657,3.3174957536629073,0.3447931635890775,2.326594890304964,-0.9247627500453568,67.23597535061624,-7.98839867920249,0.9909008633579435,10,-0.9383583068847656,-1.2895421981811523,-3.37123966217041,-3.4762210845947266,-1.1651334762573242,1,-0.05753322687330942,-8.088441674087266,15.35494613647461,-1.1930849940145123,15.256067276000975,1.3529422363969938,15.242616653442385,-0.05753322687330942 1559,2010-10-27,15.354199409484865,15.442118644714355,15.25108528137207,15.336764335632324,90012128.0,-0.003443248696603285,-1.0237315875613748,0.12727475250972625,87.51949056676509,83.81688615643573,-0.4034416640536005,-1.43602388051122,-2.8310695494916054,-3.107549548753356,35.962659990196094,0.19103336334228516,0.9396234902099234,1.1720824241638201,-0.8381160716315481,3.1822809199591884,0.166983176266136,2.1771816720615043,-0.7208352678649366,55.869961424041705,-21.278391690169585,1.0050992478976843,10,-0.20672607421875178,-1.2067275047302264,-3.1612141132354754,-3.303991317749025,-1.0826921463012695,2,-0.034876051588675794,-1.1161811552180234,15.40725040435791,-8.088441674087266,15.35494613647461,-1.1930849940145123,15.256067276000975,-0.034876051588675794 1560,2010-10-28,15.40675163269043,15.467025756835938,15.27524471282959,15.443364143371582,87699492.0,0.003422661241008873,3.5697112926499495,-2.0999343616669996,87.04383899540306,84.32465917886948,-0.1707631150576976,-1.3771657472383616,-2.8335308975094833,-3.138973081814889,37.654219514768435,0.19178104400634766,1.048744380232204,1.109080266952514,-0.9038547021037999,3.122015236008826,0.10261278242435878,2.115547751480669,-0.6436337119861584,58.06668543367406,-17.61507198482493,1.006467484528156,10,-0.14782047271728516,-1.259279727935791,-3.185746192932129,-3.35654354095459,-1.0017452239990252,3,-0.046202604123143365,-1.0237315875613748,15.354199409484865,-1.1161811552180234,15.40725040435791,-8.088441674087266,15.35494613647461,-0.046202604123143365 1561,2010-10-29,15.28520679473877,15.417213439941404,15.267523765563965,15.369142532348633,91473585.0,-0.007889063239895688,-1.509428683341697,2.2925425229871585,83.01282668257971,83.88327895594858,-0.0015506378949989852,-1.141359893772286,-2.650889147622788,-2.9925126990429725,39.42465205268052,0.14968967437743963,1.1592395293735116,0.8778465747833248,-1.0970556105880114,2.852748760154661,-0.10960451790234416,1.8652976674689938,-0.41050062402196374,19.47455293430934,-54.80613376807307,0.9874510926856684,10,0.002490997314453125,-1.0510597229003906,-3.0429062843322754,-3.2349987030029297,-0.6615200042724627,4,-0.051474631327350084,3.5697112926499495,15.40675163269043,-1.0237315875613748,15.354199409484865,-1.1161811552180234,15.40725040435791,-0.051474631327350084 1562,2010-11-01,15.317585945129395,15.458558082580565,15.223190307617188,15.33576774597168,123946848.0,0.002118332504455811,-1.2743806070212291,0.21661572722211492,82.82346143759426,84.15129724898972,-0.049742068302556675,-1.045603944516543,-2.6157579749788002,-3.0047010504950666,41.636562340714434,0.23536777496337713,1.3164334700200833,0.7948456764221188,-1.1045024509386216,2.694193803782859,-0.15482838725825054,1.7445197401024881,-0.34691387940180896,38.921568995484016,-33.81616834190748,0.94967406368037,11,0.009215354919433594,-1.0810728073120117,-2.977527141571045,-3.169619560241699,-0.6092166900634766,0,-0.09640651556847857,-1.509428683341697,15.28520679473877,3.5697112926499495,15.40675163269043,-1.0237315875613748,15.354199409484865,-0.09640651556847857 1563,2010-11-02,15.33253002166748,15.442118644714355,15.307125091552734,15.408992767333984,80203500.0,0.0009756156480282829,-1.121329287025589,4.205455022292158,82.62041610304622,84.26366954827922,-0.0383841885090046,-0.9578892942645361,-2.563272158221121,-2.9997549941770263,43.22257311826342,0.1349935531616211,1.2821092296656236,0.7134384155273441,-1.1422841733289602,2.56916100438365,-0.2144228789008089,1.6412997099554971,-0.27932728623062353,44.84159887359199,-25.994896962045956,0.927861294428153,11,-0.005728721618652344,-1.0960168838500977,-2.8801422119140625,-3.072234630584717,-0.600250244140625,1,-0.08325216828697168,-1.2743806070212291,15.317585945129395,-1.509428683341697,15.28520679473877,3.5697112926499495,15.40675163269043,-0.08325216828697168 1564,2010-11-03,15.44660186767578,15.48769760131836,15.28022575378418,15.379853248596193,135726838.0,0.007439857991283549,1.7859772690891629,-0.8729560846626373,85.05703516081397,84.57404119687503,-0.11713900004691702,-0.9524270655535592,-2.5970170788970233,-3.090959742904026,44.918753672553144,0.2074718475341797,1.1885047023080855,0.720623397827147,-1.0621708269725776,2.50341762262687,-0.1707737145727144,1.6120205102270084,-0.32242275628894923,84.46328905810515,12.59687723424004,0.8913971123998617,11,-0.06936454772949041,-1.2051072120666486,-2.9885478019714338,-3.186306476593016,-0.6966381072998047,2,-0.0779773408995379,-1.121329287025589,15.33253002166748,-1.2743806070212291,15.317585945129395,-1.509428683341697,15.28520679473877,-0.0779773408995379 1565,2010-11-04,15.548471450805664,15.68919277191162,15.494422912597654,15.55768585205078,143367369.0,0.006594951045062025,-2.320559304121516,-0.1380463202411546,70.15900440942282,82.9930071625673,-0.19116338893353024,-0.9163778253308656,-2.6183133171804744,-3.175023504646761,46.895666784399964,0.24259090423583984,1.129462239455485,0.7051079273223877,-0.9601303133976309,2.370346168042408,-0.1275111930376216,1.537727047682397,-0.36325265610185653,69.80245129840257,1.3972978598699655,0.8326191203600098,11,-0.09452152252197266,-1.2424688339233398,-3.0793960094451904,-3.2881760597229004,-0.7384824752807617,3,-0.08212795654301441,1.7859772690891629,15.44660186767578,-1.121329287025589,15.33253002166748,-1.2743806070212291,15.317585945129395,-0.08212795654301441 1566,2010-11-05,15.568644523620605,15.578857421875,15.469765663146973,15.521322250366213,70892731.0,0.0012974312541762512,2.2205126761356437,-5.135686193335511,58.95499750627147,80.34038717202058,-0.18141193698818014,-0.803702965724062,-2.553094691456897,-3.178397081845233,49.10149010417278,0.10909175872802734,1.0668290456555152,0.6147826671600338,-0.9241425067867617,2.1537078411068293,-0.15467991981336304,1.3842452541334307,-0.30278989256354727,74.13141398865038,9.030400124918089,0.7694625869733973,11,-0.11469459533691406,-1.2626419067382812,-3.03182315826416,-3.308349132537842,-0.7514333724975586,4,-0.07474241660304726,-2.320559304121516,15.548471450805664,1.7859772690891629,15.44660186767578,-1.121329287025589,15.33253002166748,-0.07474241660304726 1567,2010-11-08,15.610736846923828,15.67848300933838,15.520076751708984,15.542243957519533,84367048.0,0.0027036601188601406,-1.807941981945462,1.44737107273132,78.73178585991431,79.54698408020121,-0.20495815020053598,-0.709696972833477,-2.513848656187678,-3.202801338709669,51.019743357362756,0.1584062576293963,0.9901639639526785,0.5473729610443119,-0.8360214071910974,1.9307673292797194,-0.14432422307339188,1.2390701451620156,-0.27714811333004086,80.81607525540281,17.556386095970424,0.691697184117704,11,-0.15454530715942383,-1.304734230041504,-2.968996286392212,-3.3504414558410645,-0.9083452224731428,0,-0.06322892161570348,2.2205126761356437,15.568644523620605,-2.320559304121516,15.548471450805664,1.7859772690891629,15.44660186767578,-0.06322892161570348 1568,2010-11-09,15.562169075012207,15.712355613708494,15.454821586608887,15.69118595123291,89823423.0,-0.0031111774151257876,2.0058325912734163,-1.8836535783904693,74.22324054592931,78.069622966775,-0.14762893832379653,-0.5243555857157958,-2.377899866780016,-3.136628475004759,52.82823175152023,0.2575340270996076,0.9035886121507541,0.3949071407318119,-0.7864954555873496,1.5763097370509733,-0.19579415742776973,0.9856084388913935,-0.171683695287566,65.24504492177613,4.639164458026684,0.5907012981595811,11,-0.09439611434936523,-1.1486949920654297,-2.9055466651916504,-3.3018736839294434,-0.8246593475341797,1,-0.05486380567071558,-1.807941981945462,15.610736846923828,2.2205126761356437,15.568644523620605,-2.320559304121516,15.548471450805664,-0.05486380567071558 1569,2010-11-10,15.513850212097168,15.516839027404785,15.380102157592773,15.493925094604492,100254375.0,-0.003104892555924166,9.557711424468907,-0.1544380710209633,66.65647631798105,75.80436044706146,-0.08301158646889206,-0.33722086807392415,-2.23881600533646,-3.0662452848573274,54.49526797931392,0.1820669174194336,0.8244837463892445,0.2474847793579098,-0.6561366426185273,1.151106201334347,-0.20432593163030965,0.6992954903461293,0.19850540161132635,40.25482716357698,-18.057308536669836,0.4518107109882189,11,-0.04607725143432617,-1.0870509147644043,-2.8158204555511475,-3.214326858520508,-0.7990055084228533,2,-0.050378882346103326,2.0058325912734163,15.562169075012207,-1.807941981945462,15.610736846923828,2.2205126761356437,15.568644523620605,-0.050378882346103326 1570,2010-11-11,15.37213134765625,15.438383102416992,15.2979097366333,15.434646606445312,90803081.0,-0.009134989864115761,3.014198506567831,-3.1375101708706263,56.15746249929177,72.82043109336279,0.05954135483364986,-0.04839015228336052,-2.014385808281231,-2.9021435226464085,56.725313533772656,0.2159404754638672,0.7255926976431581,0.010796880722045543,-0.3111300782509776,0.3327238396950687,-0.15016659876446603,0.17176036020855712,0.3402242660522443,17.908637804951084,-38.2155092563508,0.16096347948651168,11,0.0956416130065918,-0.9453320503234863,-2.6307640075683594,-3.07260799407959,-0.5511846542358398,3,-0.04047373608833593,9.557711424468907,15.513850212097168,2.0058325912734163,15.562169075012207,-1.807941981945462,15.610736846923828,-0.04047373608833593 1571,2010-11-12,15.02592945098877,15.364909172058105,14.974123001098633,15.29242992401123,136228712.0,-0.02252139855155899,-1.1117106253156468,4.2629668049792535,36.17332686750798,67.63708280779765,0.40800287263959056,0.3177103389747984,-1.5900785197220024,-2.5336743549291967,56.04237253102371,0.3980083465576172,0.6144898581961264,-0.33769645690918004,-0.6486636633069427,-0.02672925051141739,-0.49318006010806137,-0.18221285371029872,0.6698483276367178,7.0176322483216005,-46.32418006844412,0.15548360319888094,11,0.3173098564147949,-0.5991301536560059,-2.255359172821045,-2.7264060974121094,-0.0054798126220703125,4,-0.014371189227809,3.014198506567831,15.37213134765625,9.557711424468907,15.513850212097168,2.0058325912734163,15.562169075012207,-0.014371189227809 1572,2010-11-15,14.831158638000488,15.04361343383789,14.795791625976562,15.02069854736328,139677591.0,-0.0129623138204914,1.1058090865994337,0.7112179097213707,28.37909421233921,61.610269264385764,0.5883936063356128,0.49419224175876586,-1.3235721710331951,-2.3147788405061362,54.621020609501514,0.24782180786132812,0.49575065240046,-0.5047710418701179,-0.8960031640206925,-0.11353891971954333,-0.7003871029454061,-0.3091549807948297,0.821319853973387,3.8586517141528365,-45.754145364178676,0.19561606107528762,11,0.422914981842041,-0.2861771583557129,-2.011958122253418,-2.531635284423828,0.24956512451171875,0,-0.000940417887629108,-1.1117106253156468,15.02592945098877,3.014198506567831,15.37213134765625,9.557711424468907,15.513850212097168,-0.000940417887629108 1573,2010-11-16,14.53850555419922,14.891432762145994,14.531781196594238,14.763662338256836,132791878.0,-0.019732314308298915,-2.014612543765673,1.1879122703738942,24.05320186165254,54.832065564478945,0.8454808706275525,0.779517008007554,-0.9563677888134965,-1.9984954940374688,52.79223794620231,0.35965156555175604,0.3844648311901562,-0.7673991680145242,-1.2917781096228627,-0.2430202264061858,-1.0295886388186943,-0.5052096972103541,1.0454379884948697,0.6826358204217474,-46.15011316379199,0.26218947080416966,11,0.5835628509521467,0.006475925445554864,-1.6426546573638934,-2.1816968917846697,0.510835647583006,1,0.011272552714617134,1.1058090865994337,14.831158638000488,-1.1117106253156468,15.02592945098877,3.014198506567831,15.37213134765625,0.011272552714617134 1574,2010-11-17,14.534272193908693,14.682467460632324,14.479974746704102,14.57038688659668,98066204.0,-0.0002911826304805576,-1.7986081363393722,0.16039797707692036,21.366695314754452,49.41069788729357,0.7897402924111621,0.7755931780641898,-0.881057394492796,-1.970177974476778,50.74313063092626,0.20249271392822266,0.26646230647489055,-0.7412090778350819,-1.3663668686918964,-0.1160512869782675,-1.0537879732634892,-0.4286301824066747,0.9444551141754118,5.665377068233475,-38.104473602337244,0.31257889542840733,11,0.5618929862976056,0.010709285736082208,-1.6211116313934344,-2.160153865814209,0.4689922332763672,2,0.013983330631065938,-2.014612543765673,14.53850555419922,1.1058090865994337,14.831158638000488,-1.1117106253156468,15.02592945098877,0.013983330631065938 1575,2010-11-18,14.858306884765625,14.943488121032715,14.659053802490234,14.670013427734375,103988318.0,0.02229452472981297,-1.7061572242587013,-5.213763236420547,37.63346930972502,47.04163919878842,0.3995245603517432,0.4440578066473897,-1.1332807882242708,-2.2609129541943602,48.99715348916631,0.40921592712402166,0.15104019676824798,-0.3979588985443119,-1.0503997307198532,0.2544819336312294,-0.7241793146320816,-0.07173848245654213,0.500570115952879,42.75256190990397,-3.9215069974850323,0.32622041608777064,11,0.23785829544067383,-0.3133254051208496,-1.9171886444091797,-2.465508460998535,0.05877971649169922,3,-0.009655351865050177,-1.7986081363393722,14.534272193908693,-2.014612543765673,14.53850555419922,1.1058090865994337,14.831158638000488,-0.009655351865050177 1576,2010-11-19,14.71559238433838,14.891432762145994,14.703388214111328,14.86926555633545,92244464.0,-0.009605031147497112,-1.111892980314013,-0.8161365478119841,33.609096121248385,42.0280070056033,0.4565157921934482,0.5736147070088631,-0.9189005935279901,-2.081688074566303,47.15682157312878,0.1880445480346662,0.005870745196034477,-0.5136496543884252,-1.2094562619880218,0.1821569532111713,-0.8615529581882235,-0.16574635058862697,0.5378163458983956,41.80295693193809,-5.610021274915482,0.34790330379979856,11,0.38057279586791815,0.38057279586791815,-1.736678361892702,-2.322793960571291,0.25330066680908025,4,0.007159365816231444,-1.7061572242587013,14.858306884765625,-1.7986081363393722,14.534272193908693,-2.014612543765673,14.53850555419922,0.007159365816231444 1577,2010-11-22,14.725305557250975,14.780598640441895,14.514347076416016,14.631905555725098,87791837.0,0.0006600599322750256,1.6104864536337924,-0.6077833906341104,33.419440722093654,37.49425146962155,0.34419122686781023,0.5421058825344165,-0.8602796499890832,-2.052292366462998,44.72722442633874,0.2662515640258789,-0.06708616914693799,-0.47245445251465057,-1.2005414284241382,0.2556325233948371,-0.8364979404693944,-0.10841096455990673,0.43529109496188134,52.928528956090716,4.9758830907328075,0.3640434879547439,11,0.2731013298034686,0.37085962295532404,-0.9960789680480939,-1.6581597328186017,0.19028759002685725,0,0.020043324735654844,-1.111892980314013,14.71559238433838,-1.7061572242587013,14.858306884765625,-1.7986081363393722,14.534272193908693,0.020043324735654844 1578,2010-11-23,14.520821571350098,14.670262336730955,14.401021003723145,14.62044906616211,86828238.0,-0.013886569966637174,1.7024931437351034,-1.0666755158928902,25.910534933224483,32.96692464909306,0.43072074089658763,0.713349653356989,-0.5869513728520204,-1.808322312830576,42.44945858939361,0.32428455352783025,-0.12931230868190724,-0.6326169967651367,-1.4130483459832561,0.1478143524529827,-1.0228326713741964,-0.24240132215607701,0.5581004522017086,22.08439254735258,-20.37209095014245,0.3902156746090596,11,0.3988804817199707,0.5358667373657227,-0.5388548374176025,-1.2288932800292969,0.2729778289794922,1,0.038558575243897275,1.6104864536337924,14.725305557250975,-1.111892980314013,14.71559238433838,-1.7061572242587013,14.858306884765625,0.038558575243897275 1579,2010-11-24,14.818705558776855,14.859304428100586,14.621444702148438,14.627921104431152,96215292.0,0.02051426539215173,-1.3349654081279196,-1.914977935616032,32.76871118701247,30.368174503284248,0.02666481085408634,0.3934639430573892,-0.8112788136467408,-2.0643962898784647,40.24620933567823,0.3384828567504883,-0.21267413836945792,-0.3079583168029778,-1.0960941280232763,0.4801774944173207,-0.702026222413128,0.08610958880717234,0.16531032199893758,76.9972117619344,36.43007635499637,0.39406790561014965,11,0.06425952911376953,0.23798274993896484,-0.8367388248443604,-1.5267772674560547,0.23362445831299006,2,0.015563818451657552,1.7024931437351034,14.520821571350098,1.6104864536337924,14.725305557250975,-1.111892980314013,14.71559238433838,0.015563818451657552 1580,2010-11-26,14.69491958618164,14.769142150878904,14.620200157165527,14.706377029418945,52640573.0,-0.008353359347362033,1.1745311259938205,-0.060054385859676485,30.33190515180091,29.71912764598346,0.04949049893588864,0.4861100308136699,-0.6141953577601438,-1.904714981335255,37.89184994889404,0.19850540161132812,-0.30016234791162333,-0.3961526870727532,-1.1952468462081232,0.40294147206261677,-0.7956997666404391,0.0033943924949326743,0.20747701180678213,59.928942854809506,22.632263012179898,0.39954707956768537,11,0.027397632598876953,0.3617687225341797,-0.7129528522491455,-1.4029912948608398,0.3018684387207049,4,0.020983091414353172,-1.3349654081279196,14.818705558776855,1.7024931437351034,14.520821571350098,1.6104864536337924,14.725305557250975,0.020983091414353172 1581,2010-11-29,14.498406410217285,14.68993854522705,14.444607734680176,14.674246788024902,114816754.0,-0.013372865010377266,1.367784987804317,15.34726152821708,26.588373864056408,29.52015871839648,0.1824967308284151,0.6541968060652188,-0.352455640892833,-1.67561406368843,35.256563097498955,0.25031185150146484,-0.3881860872485987,-0.5533258438110344,-1.3888189383749108,0.2821672507528419,-0.9710723910929726,-0.13557929652909628,0.3608980178833008,21.250039018198088,-10.106261998189922,0.4177465472819378,11,0.17384815216064453,0.5582818984985352,-0.45168232917785645,-1.2064781188964844,0.6714839935302752,0,0.028877669668922135,1.1745311259938205,14.69491958618164,-1.3349654081279196,14.818705558776855,1.7024931437351034,14.520821571350098,0.028877669668922135 1582,2010-11-30,13.84087085723877,14.304384231567385,13.781094551086426,14.304384231567385,285763111.0,-0.045352263853987385,1.257926996125736,2.6359894132833026,21.16330195491979,29.199058728759507,0.7652630060038668,1.2600305531255618,0.3494533675681364,-0.993330208265732,33.300394569475884,0.7173118591308594,-0.4813698127848589,-1.1370256423950202,-2.12134524626536,-0.15270603852468057,-1.62918544433019,-0.6448658404598504,0.9542738914489739,5.544032514140909,-20.636371208007898,0.4921598019351701,11,0.5214204788208008,0.9058542251586914,0.2168745994567871,-0.5489425659179688,1.4393548965454102,1,0.08149936557776183,1.367784987804317,14.498406410217285,1.1745311259938205,14.69491958618164,-1.3349654081279196,14.818705558776855,0.08149936557776183 1583,2010-12-01,14.056063652038574,14.23589038848877,14.007495880126953,14.022439956665039,150726852.0,0.01554763403397108,-6.192185834196736,-0.07254093891516733,26.871073559851283,29.81065631154804,0.530194674081276,0.9953362770459648,0.17789026672315522,-1.185588823575479,31.238512263479468,0.39501953125,-0.5238497583221253,-0.8580095291137688,-1.9087983742944985,0.19277931606696086,-1.3834039517041337,-0.332615106523404,0.6338748931884766,25.50237266547849,1.056754437078535,0.5253944225903653,12,0.3062276840209961,0.6906614303588867,0.13231730461120605,-0.7012457847595215,1.2973871231079102,2,0.06115008557994117,1.257926996125736,13.84087085723877,1.367784987804317,14.498406410217285,1.1745311259938205,14.69491958618164,0.06115008557994117 1584,2010-12-02,14.242116928100586,14.279726028442385,14.080970764160154,14.163412094116213,102298006.0,0.013236513483988688,1.5825278810408787,2.3407550273703985,32.32015560690985,29.220288122346357,0.3334017245080325,0.7530273838746631,0.036488724064186684,-1.3527102910068969,28.941736450053252,0.22366237640381037,-0.5363476959199804,-0.611732006072998,-1.6720344348320815,0.4485704226860854,-1.1418832204525398,-0.08158079169345633,0.3024065780639642,46.65993592930032,20.50394081902275,0.5301512143795422,12,0.094146728515625,0.504608154296875,0.051183223724365234,-0.8872990608215332,1.0557928085327148,3,0.03873598812691248,-6.192185834196736,14.056063652038574,1.257926996125736,13.84087085723877,1.367784987804317,14.498406410217285,0.03873598812691248 1585,2010-12-03,14.271507263183596,14.358181953430176,14.146973609924315,14.183088302612305,105642495.0,0.002063621246152003,-1.6294493386839808,1.1234247770454144,36.89765526580533,29.58568358285268,0.2369367594413685,0.6567361557035785,0.05503564894967106,-1.3636567621261921,26.12956978745033,0.21120834350586115,-0.5127146346104219,-0.5184934616088857,-1.5562273689270416,0.5192404457092703,-1.0373604152679636,0.00037349205019232556,0.1508676101684543,53.96005422920673,24.33463174387702,0.5188669536590776,12,0.04869222640991033,0.4752178192138654,0.37596535682678045,-0.9166893959045428,1.0712347030639648,4,0.05471200339998772,1.5825278810408787,14.242116928100586,-6.192185834196736,14.056063652038574,1.257926996125736,13.84087085723877,0.05471200339998772 1586,2010-12-06,14.405006408691404,14.495667457580565,14.361419677734375,14.460049629211426,84065923.0,0.009354242901322696,1.1262111726190343,-0.6225273421489819,42.43790697698026,30.587735388951195,0.06118176914921669,0.45491401005776844,-0.03907518230693796,-1.4788143224848316,23.132953257211884,0.2241601943969691,-0.4813553296691211,-0.3268124103546164,-1.3097689785701068,0.656144157860874,-0.8182906944623607,0.1646658737531279,-0.6239118576049787,87.3125543852531,52.17945205570967,0.4914782841077449,12,-0.08480691909789861,0.34171867370605646,0.29819512367248713,-1.0501885414123517,0.9591541290283221,0,0.041081662820634524,-1.6294493386839808,14.271507263183596,1.5825278810408787,14.242116928100586,-6.192185834196736,14.056063652038574,0.041081662820634524 1587,2010-12-07,14.623686790466307,14.76963996887207,14.595293045043945,14.726551055908205,122144116.0,0.01518085973519323,-1.1840902710161463,1.868790824193916,51.55229783318896,33.436820155613916,-0.19381035348148323,0.16706006039668786,-0.21751924596809324,-1.6640108500339323,19.530338847943803,0.36463356018066584,-0.49746288643682846,-0.058779525756838424,-0.9508438869490288,0.8332848354353519,-0.5048117063529336,0.38725265483925675,-0.8283007812499985,80.84966077135391,39.650316503187284,0.44603218059609484,12,-0.30348730087280096,0.12303829193115412,0.13723564147949396,-1.268868923187254,0.7359914779663086,1,0.03735060939881052,1.1262111726190343,14.405006408691404,-1.6294493386839808,14.271507263183596,1.5825278810408787,14.242116928100586,0.03735060939881052 1588,2010-12-08,14.708369255065918,14.757684707641602,14.537758827209473,14.743986129760742,70539412.0,0.005790773955499207,5.9802194475974275,0.3462511936659099,53.082276664359135,35.69388298643021,-0.27836444744692557,0.015951220564758728,-0.2575502529141076,-1.7169899049686848,16.152066452782776,0.2199258804321289,-0.49180972758603936,0.06859292984008825,-0.7221821367491668,0.8593679964293433,-0.32679460345453926,0.46398046313471575,-0.8740130874633785,91.10302691235002,43.533080996868165,0.3953875332946276,12,-0.4330019950866699,0.03835582733154297,0.0732879638671875,-1.3535513877868652,0.837860107421875,2,0.03887966699784218,-1.1840902710161463,14.623686790466307,1.1262111726190343,14.405006408691404,-1.6294493386839808,14.271507263183596,0.03887966699784218 1589,2010-12-09,14.732279777526855,14.833898544311525,14.670013427734375,14.791558265686035,75036204.0,0.0016256406163248638,1.2768297207058883,1.664337162288805,47.50346381667067,37.60183394919353,-0.35293902551748957,-0.07327147537346157,-0.2360283997788244,-1.7148645024645575,12.952539845492906,0.1638851165771502,-0.48690430872379054,0.1315819740295403,-0.5465429702068114,0.809706918265892,-0.20748049808863556,0.47064444614771617,-0.860512257873534,85.20671448979772,35.49783811866086,0.33906247211817586,12,-0.42478322982788086,0.014445304870605469,0.04937744140625,-1.3774619102478027,1.1987571716308594,3,0.04216394251263034,5.9802194475974275,14.708369255065918,-1.1840902710161463,14.623686790466307,1.1262111726190343,14.405006408691404,0.04216394251263034 1590,2010-12-10,14.749963760375975,14.794297218322756,14.702142715454102,14.773126602172852,68443585.0,0.0012003561645697047,1.813702938007647,0.3907461630039876,50.71636620801147,40.282721987410746,-0.40453505842643445,-0.14752002519851537,-0.20561219798410768,-1.7045188554418704,10.022703886155135,0.09215450286865412,-0.4461069611122035,0.1803743362426733,-0.39857568022998535,0.7593243527153319,-0.10910067199365692,0.4698493444790035,-0.8204683792431613,82.23523000221961,30.22398872938696,0.2894750082363296,12,-0.4424672126770002,-0.0032386779785138486,0.059402227401735175,-1.395145893096922,0.9848079681396502,4,0.03714897101844539,1.2768297207058883,14.732279777526855,5.9802194475974275,14.708369255065918,-1.1840902710161463,14.623686790466307,0.03714897101844539 1591,2010-12-13,14.809988975524902,15.018706321716307,14.796788215637207,14.872255325317385,96299607.0,0.0040695161102821675,-4.005603656896975,2.6881999341237175,51.72871227220822,43.67887868933168,-0.464568634334217,-0.23668753421986466,-0.21571150315594245,-1.7387879394580068,8.711479182618637,0.26874256134033203,-0.4381046209814894,0.2511965751647942,-0.2992738527854488,0.8016670031150372,-0.024038638810326418,0.5264317891399148,-0.8262294046013654,56.60288314727073,4.513203498316614,0.2752352139751213,12,-0.2968878746032715,-0.0632638931274414,0.06998729705810547,-1.3906631469726562,0.8007478713989258,0,0.03597254471985689,1.813702938007647,14.749963760375975,1.2768297207058883,14.732279777526855,5.9802194475974275,14.708369255065918,0.03597254471985689 1592,2010-12-14,14.817211151123047,14.901395797729492,14.756688117980955,14.87150764465332,65978380.0,0.00048765570386843926,1.5371110405136834,0.8720037983795373,56.580413346856076,46.97991644344333,-0.35618960534655564,-0.2582487437632004,-0.1692688732432508,-1.7220383734408635,8.005897520424583,0.14470767974853693,-0.41246727594726096,0.2591161251068108,-0.2899349594586038,0.8081672096722254,-0.015409417175897389,0.533641667389519,-0.7506558401360888,58.104538874898594,2.127711402506499,0.2745255422827074,12,-0.26737260818481623,-0.07048606872558594,0.06276512145996094,-1.3978853225708008,0.4214210510253906,1,0.036913112799585424,-4.005603656896975,14.809988975524902,1.813702938007647,14.749963760375975,1.2768297207058883,14.732279777526855,0.036913112799585424 1593,2010-12-15,14.702391624450685,14.855567932128904,14.673748970031738,14.799528121948242,87033003.0,-0.007749064618253643,-1.3548353229621257,1.7890012997505558,47.189119326222055,48.63202352336691,-0.15650509394826173,-0.1375753136859128,-0.013762989797180936,-1.5832379291503376,8.110479912935814,0.1818189620971662,-0.359018147442157,0.13610229492187642,-0.41659749465827645,0.6888020845020293,-0.1402475998682,0.41245218971195285,-0.55966423260538,9.285591210811456,-42.21337016721295,0.27634989479007677,12,-0.11955165863037465,0.04433345794677557,0.1787054538726789,-1.2830657958984393,0.5175600051879865,2,0.0447061036579135,1.5371110405136834,14.817211151123047,-4.005603656896975,14.809988975524902,1.813702938007647,14.749963760375975,0.0447061036579135 1594,2010-12-16,14.737509727478027,14.788818359375,14.646849632263185,14.765904426574707,64115423.0,0.002388597986258123,2.825486971269932,0.2923175101860541,51.0753312147277,50.207320851024946,-0.12735442536775565,-0.1651542266370356,-0.0038323659613848093,-1.595382977448983,8.361377688260866,0.14196872711181463,-0.2112769821167344,0.1610585212707516,-0.39661372271023687,0.7187307652517401,-0.11777760071974264,0.43989464326124583,-0.5247040212430427,24.380385720147476,-24.976048547660294,0.27883612199049407,12,-0.04744672775268555,-0.08854293823242188,0.20311379432678223,-1.3066024780273438,0.7023687362670881,3,0.05487491780934417,-1.3548353229621257,14.702391624450685,1.5371110405136834,14.817211151123047,-4.005603656896975,14.809988975524902,0.05487491780934417 1595,2010-12-17,14.714844703674315,14.758681297302244,14.636886596679688,14.719825744628904,123946848.0,-0.0015379140860856122,1.9457380433403253,0.17542150869886478,55.99061360024913,51.71317714249926,-0.039323859731227984,-0.1620990044702726,0.06803155509595449,-1.5463506059249124,7.848911116911897,0.12179470062255682,-0.08672370895548909,0.14556660652160502,-0.40040874328683884,0.6915419563300489,-0.1274210683826169,0.41855428142582696,-0.43756694820082487,20.41751692821799,-31.15188595250901,0.2729876749042217,12,0.063387870788576,-0.10510587692260565,0.2324414253234881,-1.2795786857604963,0.6401014328002947,4,0.08265070206141667,2.825486971269932,14.737509727478027,-1.3548353229621257,14.702391624450685,1.5371110405136834,14.817211151123047,0.08265070206141667 1596,2010-12-20,14.82094669342041,14.891183853149414,14.661544799804688,14.810735702514648,79227857.0,0.007210540911763763,2.047928863010664,-2.0499712808730615,89.04544798291806,55.87908271469138,-0.08964734064302426,-0.2739489248406226,0.008285142604258056,-1.6254550952950577,7.465756567622023,0.22963905334472656,0.014066222945086082,0.24640088081359934,-0.30749391777340307,0.8002956794006018,-0.030546518479901863,0.5233482801071005,-0.4843546526474949,69.58551763424887,11.690484500549964,0.27694739929350143,12,-0.04271411895751953,-0.24794483184814453,0.12633943557739258,-1.3856806755065918,0.5412225723266602,0,0.06165766964811348,1.9457380433403253,14.714844703674315,2.825486971269932,14.737509727478027,-1.3548353229621257,14.702391624450685,0.06165766964811348 1597,2010-12-21,15.0204496383667,15.061546325683596,14.884458541870115,14.908370018005373,75461793.0,0.01346087730245027,-1.214946024929917,10.97637059867359,88.90676676223762,59.85958161445566,-0.2536218449006231,-0.4745364213314822,-0.14358757596029115,-1.796470684424662,7.909722298778565,0.24059963226318537,0.10129027114084721,0.43114662170410156,-0.15447829819357395,1.016771541601777,0.1383341617552638,0.7239590816529393,-0.6292884551183118,90.32244300317959,27.159674907265355,0.29281245994883814,12,-0.1712331771850586,-0.5991291999816895,-0.13543033599853516,-1.5291438102722186,-0.051805496215818536,1,0.03929890401212499,2.047928863010664,14.82094669342041,1.9457380433403253,14.714844703674315,2.825486971269932,14.737509727478027,0.03929890401212499 1598,2010-12-22,15.080723762512207,15.118332862854006,15.025679588317873,15.04361343383789,48481040.0,0.004012804249983848,-1.5392104334645722,0.33110683775229416,87.65377859650295,64.32072770110369,-0.285551729324828,-0.5172321106432722,-0.15659654100650755,-1.829828901359118,8.793384723582017,0.09788322448730646,0.16603837169141755,0.4634256362915039,-0.16068193123198782,1.0875332038149956,0.15137185252975804,0.7754794200532498,-0.6225240650202988,92.18830781664397,25.82525969378065,0.3120537837617455,12,-0.20311403274536133,-0.6310100555419922,-0.1811962127685547,-1.4921574592590332,-0.12777042388916016,2,0.01047087939033542,-1.214946024929917,15.0204496383667,2.047928863010664,14.82094669342041,1.9457380433403253,14.714844703674315,0.01047087939033542 1599,2010-12-23,15.049341201782227,15.093425750732422,14.994546890258787,15.076988220214846,44598542.0,-0.0020809717904913816,2.267530175538176,-0.7449952458047918,84.86268099897583,68.11476267787751,-0.2284927181544898,-0.49295925328205215,-0.07887261084773378,-1.7712090003130143,9.1129524138818,0.09887886047363459,0.186122869931296,0.4205112934112556,-0.22733702225026953,1.0683596090727807,0.09658713558049392,0.7444354512420173,-0.5119255244468661,85.66991460542366,17.00523387816834,0.32392415783076245,12,-0.17173147201538086,-0.5996274948120117,-0.21581625938415527,-1.4270262718200684,0.16961479187011896,3,0.01133673730756013,-1.5392104334645722,15.080723762512207,-1.214946024929917,15.0204496383667,2.047928863010664,14.82094669342041,0.01133673730756013 1600,2010-12-27,15.00326442718506,15.038132667541506,14.931532859802244,15.012229919433596,48505130.0,-0.003061713730811655,2.5082466299453485,0.32428423594340794,79.0940265599595,71.15535315429432,-0.15947740493429485,-0.4454353266885054,0.015868566596969558,-1.7044441889624373,9.360825662070555,0.11780834197998225,0.19527983553826722,0.35901727676391815,-0.3097899689817041,1.0278245225095404,0.024613653891107035,0.6934208996367293,-0.39613868758746307,74.80922883562269,8.152112908531223,0.3344036228728113,12,-0.12565469741821467,-0.5535507202148455,-0.18269109725952326,-1.3809494972229022,0.23960113525390447,0,0.029101269172389976,2.267530175538176,15.049341201782227,-1.5392104334645722,15.080723762512207,-1.214946024929917,15.0204496383667,0.029101269172389976 1601,2010-12-28,14.917086601257324,15.040374755859375,14.894421577453613,14.995044708251953,42751645.0,-0.005743938350615707,-1.3676756112842965,8.695351558344857,66.37927913538846,72.2441160196868,-0.06315118222835814,-0.3439155007631385,0.10211892673652834,-1.5985772960162201,10.110183135581826,0.14595317840576172,0.22085280071104485,0.2519054412841797,-0.4238548815537637,0.9276657641221231,-0.08597472013479113,0.5897856027031505,-0.24861600686895713,13.951108120782655,-48.80767591851685,0.33788016141897165,12,-0.039476871490478516,-0.4673728942871094,-0.09651327133178711,-1.2762165069580096,0.2797021865844709,1,0.029352885514546623,2.5082466299453485,15.00326442718506,2.267530175538176,15.049341201782227,-1.5392104334645722,15.080723762512207,0.029352885514546623 1602,2010-12-29,14.968893051147461,15.004011154174805,14.917086601257324,14.993800163269045,40920808.0,0.0034729603222769523,2.8352654057352042,0.3194935470059559,65.09815105280668,74.23400843375175,-0.10189410612817262,-0.3234645327146346,0.037932705994471405,-1.6270597588724378,9.156568420251725,0.08692455291748047,0.2382124728423971,0.2473107814788822,-0.31804496126030735,0.8126665242180717,-0.03536708989071258,0.529988652848477,-0.246438984543218,33.25936589604213,-24.84357887397043,0.28267787136959455,12,-0.09128332138061523,-0.5191793441772461,0.1272721290588379,-1.2524313926696777,0.2485675811767596,2,0.026272898954907253,-1.3676756112842965,14.917086601257324,2.5082466299453485,15.00326442718506,2.267530175538176,15.049341201782227,0.026272898954907253 1603,2010-12-30,14.915593147277832,14.97711181640625,14.878979682922365,14.894172668457033,39728356.0,-0.003560711115211279,-2.7884137474000035,-0.8600145499098877,60.27360945126318,75.25603934892237,-0.016954049465013554,-0.21341084942261368,0.08591130439923944,-1.5525491439472567,8.090842319439378,0.09813213348388494,0.2479505109526876,0.15103440284729075,-0.3249165992390335,0.626985404933615,-0.08694109819587226,0.38900990389045376,-0.145633625123617,17.073506979804794,-36.047734961306915,0.23797550104316212,12,-0.03798341751098633,-0.4658794403076172,0.13169288635253906,-1.1430912017822266,0.3843088150024414,3,0.003556747247609904,2.8352654057352042,14.968893051147461,-1.3676756112842965,14.917086601257324,2.5082466299453485,15.00326442718506,0.003556747247609904 1604,2010-12-31,14.79379940032959,14.904634475708008,14.745479583740234,14.862791061401367,61802787.0,-0.008165531584673813,1.0848371279552766,-3.220827211611504,52.199995979557094,74.83485961328992,0.12702178146704313,-0.05077030295854712,0.20073832124844415,-1.4093853832159695,6.915803592828159,0.17011356353759766,0.2415249818094658,0.0016565322875976562,-0.4058277469925482,0.4091408115677435,-0.20208560735247616,0.20539867192767147,0.32453346252441584,16.385421382834227,-31.687707534968407,0.2037421396400732,12,0.09613943099975586,-0.344085693359375,0.1943957805633545,-0.9787073135375977,0.6079702377319354,4,0.010758151708472719,-2.7884137474000035,14.915593147277832,2.8352654057352042,14.968893051147461,-1.3676756112842965,14.917086601257324,0.010758151708472719 1605,2011-01-03,15.052330017089846,15.083213806152346,14.856314659118652,14.856314659118652,94962614.0,0.0174756064864916,-1.3151160131752615,-2.841145653345892,60.1417295054554,71.62333533801629,-0.08783938374797629,-0.261195951527311,-0.06511829302047722,-1.640065358372043,6.198802287112508,0.2894144058227557,0.2769742591767539,0.2211460113525412,-0.12063201469413265,0.562924037399215,0.05025699832920516,0.39203502437587723,0.058545780181884055,90.85559383294746,42.0495513826809,0.17088901302333687,1,-0.12042379379272639,-0.6026163101196307,-0.08250331878662287,-1.2372379302978533,0.30261611938476385,0,0.011069779653603007,1.0848371279552766,14.79379940032959,-2.7884137474000035,14.915593147277832,2.8352654057352042,14.968893051147461,0.011069779653603007 1606,2011-01-04,14.996788024902346,15.097908973693848,14.946974754333494,15.083962440490724,73253547.0,-0.0036899265512010393,1.6234035323272873,-0.4447325785624932,57.22299451620136,68.10291619956783,-0.005287206296808122,-0.16764102420314408,-0.01813236745083735,-1.5568203373865135,5.933002617508492,0.15093421936035334,0.3013818799760166,0.13601493835449396,-0.14799585222823275,0.4200257289372207,-0.005990456936869393,0.2780203336458573,0.1067798480987534,71.30745855082867,22.699515578144045,0.14200539529136377,1,-0.06488180160522639,-0.5470743179321307,-0.10728526115417658,-1.1816959381103533,0.35666275024413885,1,0.01640868278780805,-1.3151160131752615,15.052330017089846,1.0848371279552766,14.79379940032959,-2.7884137474000035,14.915593147277832,0.01640868278780805 1607,2011-01-05,15.16989040374756,15.201272010803224,14.945232391357422,14.945730209350586,101671667.0,0.011542630232405537,-1.2743325723337995,-2.5713988775722507,67.96173209535459,65.91491103277356,-0.1731731488749162,-0.3138145256661371,-0.20114340460914626,-1.6986809358410806,6.639409184034979,0.25603961944580256,0.32364455868623665,0.2818071365356456,-0.011117067129218228,0.5747313402005094,0.13534503470321368,0.4282692383680775,-0.424410820007326,93.11493452011058,37.899911945039484,0.14646210183243194,1,-0.19651460647583185,-0.6787071228027362,-0.30541896820068537,-1.3434658050537127,0.38430881500243963,2,0.0017731429415990263,1.6234035323272873,14.996788024902346,-1.3151160131752615,15.052330017089846,1.0848371279552766,14.79379940032959,0.0017731429415990263 1608,2011-01-06,15.28022575378418,15.403016090393065,15.194297790527346,15.209988594055176,82620526.0,0.007273312271877774,-3.1078691755432204,0.31333466638870794,69.71230951165285,64.231536423071,-0.2818752843575183,-0.3995988143352083,-0.32199578248227745,-1.7765134882377698,7.455022916608886,0.23312568664550426,0.29527637031238996,0.36354966163635183,0.035012422203429594,0.6920869010692741,0.1992810419198907,0.527818281352813,-0.5256303215026854,81.32570049472304,21.292818995975004,0.16426861971646115,1,-0.2059779167175293,-0.5749697685241699,-0.7257175445556641,-1.4317584037780762,0.3648824691772461,3,-0.004107604329367631,-1.2743325723337995,15.16989040374756,1.6234035323272873,14.996788024902346,-1.3151160131752615,15.052330017089846,-0.004107604329367631 1609,2011-01-07,15.353450775146484,15.39853286743164,15.196290969848633,15.340250968933105,84363033.0,0.004792142638610608,2.913198320800849,0.18793194748061753,72.37344777099818,63.484805446519744,-0.3435542307758439,-0.446809334169167,-0.40339353507958364,-1.8184405487782964,8.452778343509246,0.2022418975830078,0.25463817447819537,0.40571613311767507,0.03574405408692627,0.7756882121484239,0.22073009360230067,0.5907021726330495,-0.5729185165405273,90.93375059746252,24.820311311801063,0.18498603951537484,1,-0.279202938079834,-0.6114573478698748,-0.7989425659179688,-1.3694915771484375,0.1920309066772461,4,-0.003487737945719216,-3.1078691755432204,15.28022575378418,-1.2743325723337995,15.16989040374756,1.6234035323272873,14.996788024902346,-0.003487737945719216 1610,2011-01-10,15.2979097366333,15.327300071716307,15.157187461853027,15.312604904174805,63404769.0,-0.0036174954625243227,6.717394596232181,-1.1132866122390002,67.3240685574938,63.5897820489759,-0.2702411520941599,-0.3669252040491866,-0.3585332979604967,-1.7282781130248779,9.433459633166736,0.19626331329345703,0.21484488796748025,0.3227777957916267,-0.06619491251978893,0.7117505041030423,0.128291441635918,0.5172641499473354,-0.49247812475585917,77.04017115917875,10.896411736726563,0.19448635415570822,1,-0.2236618995666504,-0.5229148864746112,-0.7564153671264648,-1.1041121482849139,0.24931526184081854,0,0.0067891563760187346,2.913198320800849,15.353450775146484,-3.1078691755432204,15.28022575378418,-1.2743325723337995,15.16989040374756,0.0067891563760187346 1611,2011-01-11,15.34274196624756,15.4122314453125,15.305132865905762,15.385083198547365,57787794.0,0.0029306114617020373,1.2164962696878405,2.881303134531767,63.18794701531915,63.37753715592173,-0.27752970234203644,-0.3897828457090906,-0.409827236635147,-1.7322375645510864,9.894394714686673,0.11432170867919922,0.18123413972348246,0.34097237586975204,-0.07257391541854119,0.7545186671580453,0.13419923022560631,0.5477455215138978,-0.5134069752294934,85.11999575236314,21.124447406012088,0.20677314564414628,1,-0.2638864517211932,-0.45591640472412287,-0.809279680252077,-1.1191806793212908,0.23038578033447266,1,0.0007954360605098021,6.717394596232181,15.2979097366333,2.913198320800849,15.353450775146484,-3.1078691755432204,15.28022575378418,0.0007954360605098021 1612,2011-01-12,15.364160537719727,15.42593002319336,15.311857223510742,15.42593002319336,65552790.0,0.0013960067580673918,2.6935000771962327,1.4588494977251227,61.978923575592106,63.5670165030694,-0.26483325679385494,-0.38801826808703765,-0.43863569443444206,-1.709877620834913,10.533315736325555,0.11407279968261719,0.16252075583735248,0.33504347801208567,-0.09894784886517272,0.7690348048893441,0.11804781457345648,0.5520391414507149,-0.4998517594439935,77.01536921968652,15.900864153928772,0.21699566343862958,1,-0.2784557342529297,-0.38231611251831055,-0.8306982517242432,-1.140599250793457,0.329017639160158,2,-0.0006970613556757099,1.2164962696878405,15.34274196624756,6.717394596232181,15.2979097366333,2.913198320800849,15.353450775146484,-0.0006970613556757099 1613,2011-01-13,15.359678268432615,15.433899879455565,15.296664237976074,15.36665153503418,53560006.0,-0.0002917353848331805,-1.0636732586654163,0.11289177088160973,63.42097752584691,64.81379223043493,-0.21314766368449156,-0.3496981324689248,-0.44222952524309456,-1.6620137001383277,11.459707699411602,0.1372356414794904,0.1702475713378817,0.29769687652587784,-0.1316416985243567,0.7270354515761124,0.08302758900076057,0.5123661640509951,-0.45043979056347183,73.17734720183057,14.542323186505428,0.2146692875251173,1,-0.21457099914550604,-0.3738489151000959,-0.826215982437132,-1.0494418144226056,-0.16139507293700994,3,0.012664389638757267,2.6935000771962327,15.364160537719727,1.2164962696878405,15.34274196624756,6.717394596232181,15.2979097366333,0.012664389638757267 1614,2011-01-14,15.546229362487793,15.548471450805664,15.369392395019533,15.377362251281738,94978674.0,0.012145507919822718,1.0660827850273764,-24.216356673954444,70.93740622407356,66.01331186583695,-0.31485234293516484,-0.49809296820515314,-0.6385329302425031,-1.7986152583266364,12.671251695701505,0.18879318237304865,0.18296588700771288,0.44381198883056605,-0.00857071378363905,0.8961946914447712,0.2176206375234635,0.6700033401376686,-0.5845247444600066,99.4269920617318,41.0683068752637,0.22619135130710288,1,-0.29937744140625,-0.4535503387451172,-1.0351831912994385,-1.2336268424987793,-0.3203001022338885,4,0.006360311440677835,-1.0636732586654163,15.359678268432615,2.6935000771962327,15.364160537719727,1.2164962696878405,15.34274196624756,0.006360311440677835 1615,2011-01-18,15.931036949157715,15.989815711975098,15.573376655578613,15.593052864074707,145222296.0,0.02475247069224662,-1.2072556145840179,2.0014796408200146,81.77993256653667,68.74186053809642,-0.6279421369269258,-0.8296514402548016,-1.0321064651881091,-2.132013101817858,14.413635022589343,0.4435863494873047,0.21749556138249382,0.767809963226318,0.21825901387090596,1.31736091258173,0.49303448854861287,1.0425854379040231,-0.8989203111965836,91.52006956311173,26.406305164303987,0.27477547467770563,1,-0.4635128974914551,-0.6176857948303223,-1.403926134109497,-1.6184344291687012,-0.7673740386962891,1,-0.02420151736289644,1.0660827850273764,15.546229362487793,-1.0636732586654163,15.359678268432615,2.6935000771962327,15.364160537719727,-0.02420151736289644 1616,2011-01-19,15.734771728515625,16.013975143432614,15.682717323303224,15.993054389953613,136754676.0,-0.012319676444694116,1.207471806751144,-0.7641858680255754,72.01146123637507,69.19183044265425,-0.3531193932888925,-0.5917540439061959,-0.847718884626854,-1.8835099055904774,15.819784670148081,0.3312578201293892,0.27077339909283893,0.5258534908294674,-0.05494150925753161,1.1066484909164664,0.23545599078596702,0.8162509908729678,-0.5685772201925392,61.076373885702054,-7.733528250986822,0.29039750004349973,1,-0.1491904258728045,-0.40934085845947443,-1.2076609134674072,-1.4171876907348633,-0.5407228469848633,2,-0.011919253312180023,-1.2072556145840179,15.931036949157715,1.0660827850273764,15.546229362487793,-1.0636732586654163,15.359678268432615,-0.011919253312180023 1617,2011-01-20,15.610736846923828,15.792804718017578,15.524062156677244,15.74622917175293,220254485.0,-0.007882852305191812,1.3507570385818717,0.5245893165059872,69.19796439857203,69.13468098564528,-0.1787741666245175,-0.44399261458685046,-0.7386047994826264,-1.7105498173646385,16.457189555117022,0.2687425613403338,0.2943995752596962,0.37230424880981516,-0.22783596024132535,0.9724444578609557,0.0722341442842449,0.6723743533353854,-0.3088974369832176,43.78472522285987,-30.265380177021562,0.30007010452557026,1,-0.025155544281007636,-0.28530597686767756,-0.9808237552642822,-1.2931528091430664,-0.33300209045410156,3,-0.0024091816235570773,1.207471806751144,15.734771728515625,-1.2072556145840179,15.931036949157715,1.0660827850273764,15.546229362487793,-0.0024091816235570773 1618,2011-01-21,15.238632202148438,15.983341217041016,15.22692584991455,15.929791450500488,357511035.0,-0.023836456179114673,-1.117114628251275,5.101095203907823,60.792863268015694,67.84794937420278,0.20876369751637291,-0.0626641213082042,-0.38448675013898637,-1.2887452538874111,16.46612562655384,0.7564153671264648,0.32053585749900115,-0.007695817947388051,-0.603237233577202,0.587845597682426,-0.30546652576229505,0.29007488986751895,0.7753429412841761,1.487372179899944,-76.55812061141077,0.29777070781490733,1,0.346949100494383,0.08679866790771307,-0.5903503894805908,-0.9210481643676758,-0.27571678161621094,4,0.02982852848613038,1.3507570385818717,15.610736846923828,1.207471806751144,15.734771728515625,-1.2072556145840179,15.931036949157715,0.02982852848613038 1619,2011-01-24,15.219951629638672,15.255069732666016,14.974620819091795,15.132530212402346,184657557.0,-0.0012258693734422677,2.5576955648576285,-0.1264852021365084,54.60265552725073,66.4344590375091,0.2307855162569119,-0.03219725559187481,-0.3828229878893694,-1.2189069999145659,16.26218290293512,0.2804489135742205,0.3176628201625711,-0.034906911849976296,-0.6234138550990593,0.5536000313991067,-0.3291603834745178,0.2593465597745652,0.7782825279235812,23.6041554647373,-50.638966917018635,0.2942534716245413,1,0.2743463516235316,0.10547924041747869,-0.5551691055297852,-0.9023675918579102,-0.2562885284423846,0,-0.0014236861371406118,-1.117114628251275,15.238632202148438,1.3507570385818717,15.610736846923828,1.207471806751144,15.734771728515625,-0.0014236861371406118 1620,2011-01-25,15.439878463745115,15.459304809570312,15.106377601623535,15.148221015930176,146418764.0,0.014449903617181459,1.1356513208200483,3.3362242003753146,61.15923844695742,66.2090469743578,0.03700636784148692,-0.2295036894708904,-0.6129931914232909,-1.389978071643771,16.539610612504628,0.35292720794677734,0.3080555464762629,0.16318922042846573,-0.41837277574759213,0.7447512166045236,-0.1275917776595641,0.45397021851649555,0.5434627532959002,44.76410342049589,-28.61727308344384,0.2907809980880291,1,0.05441951751708807,-0.11444759368896484,-0.7703635692596418,-1.026404380798338,-0.25778484344482244,1,-0.013856922772649494,2.5576955648576285,15.219951629638672,-1.117114628251275,15.238632202148438,1.3507570385818717,15.610736846923828,-0.013856922772649494 1621,2011-01-26,15.35494613647461,15.50413703918457,15.324560165405273,15.450338363647461,81829572.0,-0.005500841698329317,-1.2998473282442748,-0.32706940243603566,54.87723527906645,65.41997049696606,0.13840687265123996,-0.11603528390636697,-0.5283415213021918,-1.2573212762628998,17.037228951038795,0.17957687377929688,0.2850755870126136,0.05636391639709437,-0.5006473223922914,0.6133751551864801,-0.2221417029975985,0.33486953579178724,0.5880462646484368,37.70374012025878,-31.810781546725913,0.27850561939469254,1,0.1393518447875941,-0.017186164855958808,-0.6609604358673096,-0.9281468391418457,-0.39551830291748225,2,-0.012457433866134071,1.1356513208200483,15.439878463745115,2.5576955648576285,15.219951629638672,-1.117114628251275,15.238632202148438,-0.012457433866134071 1622,2011-01-27,15.36216926574707,15.434646606445312,15.273999214172365,15.389566421508787,81070738.0,0.0004704105900641409,1.7330856345523273,0.2872053266150615,52.28378904215033,64.18250510988867,0.1462514826452459,-0.0972716394736608,-0.5294881547717694,-1.2191249884025357,17.492201222891325,0.16064739227294744,0.2764541669900513,0.04392323493957484,-0.4914285482485248,0.5792750181276745,-0.22375265665447586,0.31159912653362554,0.5420882720947251,38.41980864501013,-28.37790484687607,0.2676758915940501,1,0.13212871551513317,0.017558097839353692,-0.6865520477294922,-0.9353699684143066,-0.6259040832519549,3,-0.010943791941621539,-1.2998473282442748,15.35494613647461,1.1356513208200483,15.439878463745115,2.5576955648576285,15.219951629638672,-0.010943791941621539 1623,2011-01-28,14.96864414215088,15.451086044311525,14.938009262084961,15.41895580291748,169878368.0,-0.025616507459895632,-1.0058460345393334,16.436438318018265,40.900014478823294,60.84501713819418,0.5347051554142421,0.316667417052825,-0.12489952048572839,-0.7796612861471903,17.947200936910658,0.5130767822265643,0.2644325757496446,-0.3522544384002675,-0.8796729162929271,0.17516403949239212,-0.6159636773465973,-0.08854519945393768,0.898427926940915,5.411301353710044,-55.923674601031564,0.2637092389463295,1,0.5073480606079066,0.4110832214355433,-0.3333756923675555,-0.541844844818117,-0.2161903381347674,4,0.020649205858830122,1.7330856345523273,15.36216926574707,-1.2998473282442748,15.35494613647461,1.1356513208200483,15.439878463745115,0.020649205858830122 1624,2011-01-31,14.952953338623047,15.055318832397461,14.833151817321776,15.033650398254395,112616538.0,-0.0010482448095381347,2.5823587756326263,0.17920268707670353,41.68569517456654,56.390101872419734,0.5111416094558585,0.3635314305541648,-0.09796295441703151,-0.7201144796798786,19.12694156990906,0.22216701507568537,0.2519091225037844,-0.37590293884277415,-0.8738127484460314,0.12200687076048311,-0.6248578436444028,-0.12694803404114552,0.8583749620483392,17.8545692807775,-39.779738817212305,0.248954904801629,1,0.47061014175414684,0.42677402496337713,-0.2892916202545166,-0.4079718589782715,-0.21394824981689453,0,0.0006662283820177972,-1.0058460345393334,14.96864414215088,1.7330856345523273,15.36216926574707,-1.2998473282442748,15.35494613647461,0.0006662283820177972 1625,2011-02-01,15.218955993652346,15.276490211486815,15.021446228027346,15.055816650390625,110223602.0,0.0177893054974112,-1.199791070312246,-2.0216268598508793,47.30389641897357,53.644816892708455,0.14919758130205985,0.11663180149193231,-0.35984321434856703,-0.9424961813863231,19.481756916014014,0.32353687286376775,0.24382493208425515,-0.1182315826416005,-0.6020356832252691,0.36557251794206813,-0.3601336329334348,0.12367046765023382,0.5141181883510715,57.49816296393193,3.202612369359393,0.24190205029183462,2,0.18929052352905096,0.16077136993407848,-0.5552942752838153,-0.6739745140075701,-0.7656307220459002,1,-0.016774665263670996,2.5823587756326263,14.952953338623047,-1.0058460345393334,14.96864414215088,1.7330856345523273,15.36216926574707,-0.016774665263670996 1626,2011-02-02,15.242865562438965,15.301148414611815,15.131532669067385,15.2179594039917,70691981.0,0.0015710386965170908,1.3978725125384341,0.15266800729551347,47.36101480182142,51.21848915973616,0.053834417111101374,0.1181611757445431,-0.37466674309800396,-0.9221869874176569,19.827961304878905,0.16961574554443004,0.20647978831054203,-0.10662589073181117,-0.565872990085694,0.3526212086220717,-0.3362494404087517,0.12299765894512937,0.41821483038992113,66.30377914379318,14.26736725047519,0.2296235496769411,2,0.16538095474243164,0.13686180114745916,-0.5792038440704346,-0.6978840827941895,-0.8789548873901367,2,-0.00398691059038303,-1.199791070312246,15.218955993652346,2.5823587756326263,14.952953338623047,-1.0058460345393334,14.96864414215088,-0.00398691059038303 1627,2011-02-03,15.196788787841795,15.229166984558105,15.096664428710938,15.18010139465332,60028160.0,-0.0030228420245803633,2.25384074941452,0.6700107213967735,46.51905570505416,49.63251054162932,0.039132861843086175,0.17534654169513786,-0.32016514264938856,-0.8341483068001967,19.76477369858741,0.14620113372802734,0.10454716364137973,-0.15404758453369283,-0.6112330030168849,0.3031378339494992,-0.38264029377528885,0.0745451247079032,0.3980573189465222,58.84719677876843,9.093156651814702,0.22859270924159614,2,-0.02814435958862127,0.1829385757446289,-0.5331270694732648,-0.6518073081970197,-1.000250816345213,3,-0.015619152019442972,1.3978725125384341,15.242865562438965,-1.199791070312246,15.218955993652346,2.5823587756326263,14.952953338623047,-0.015619152019442972 1628,2011-02-04,15.21746063232422,15.228918075561525,15.10861873626709,15.196788787841795,62264511.0,0.0013602771461140861,4.519998249605793,1.2387701451597914,42.438106752991665,48.28089401115609,0.01692147935689725,0.1578230656348385,-0.3254061123793033,-0.8115802935917795,19.017209512259974,0.12029933929443537,0.025856696997340833,-0.13023748397827006,-0.5903162331191965,0.3298412651626563,-0.36027685854873326,0.09980189059219313,0.31644993130677257,82.11786522120182,37.05064680464456,0.23003937457046292,2,-0.0488162040710467,0.16226673126220348,-0.5537989139556903,-0.4707355499267596,-1.0316324234008807,4,-0.03162127121308089,2.25384074941452,15.196788787841795,1.3978725125384341,15.242865562438965,-1.199791070312246,15.218955993652346,-0.03162127121308089 1629,2011-02-07,15.299901962280273,15.402018547058105,15.173376083374025,15.19703769683838,72253814.0,0.00541754842992237,-2.0447603868354527,4.976056467982081,33.13812968337159,45.167437481868774,-0.05921313737340839,0.07501010547374598,-0.40074360139930576,-0.8499469013583738,18.436931014723847,0.22864246368408025,-0.0428812829322851,-0.045118713378906605,-0.5056795085406751,0.4154420817828619,-0.27539911095979086,0.18516168420197765,0.1779479016459824,73.16762684214602,32.57285240171906,0.2302803975808845,2,-0.1312575340270996,0.07982540130615057,-0.6362402439117432,-0.5531768798828125,-1.4244108200073242,0,-0.03578115465143605,4.519998249605793,15.21746063232422,2.25384074941452,15.196788787841795,1.3978725125384341,15.242865562438965,-0.03578115465143605 1630,2011-02-08,15.401769638061525,15.432904243469238,15.305381774902346,15.315841674804688,68050116.0,0.006658060687734668,-1.3869936985666038,0.8353529079092853,40.63068178159211,43.58448709326051,-0.1866871875384053,-0.019687060612669782,-0.4901866567228801,-0.9068670741051363,18.06440871199181,0.13300228118896484,-0.06867118398744942,0.05155596733093404,-0.4091103301789154,0.5122222648407835,-0.17877718142399068,0.28188911608585876,-0.5686178207397496,90.74035731607408,50.55788251750586,0.23033314875492464,2,-0.2596507072448748,0.0217938423156685,-0.7319433689117449,-0.6550445556640643,-1.4201755523681658,1,-0.04303171420104346,-2.0447603868354527,15.299901962280273,4.519998249605793,15.21746063232422,2.25384074941452,15.196788787841795,-0.04303171420104346 1631,2011-02-09,15.35494613647461,15.428420066833494,15.251334190368652,15.364160537719727,73976246.0,-0.003040137769052431,1.571428571428612,-0.10723402366206966,42.47619849084128,42.49475480978173,-0.15630033607531324,0.029616056738284158,-0.4248912828372404,-0.8185269983972603,17.303276094019612,0.17708587646484197,-0.0773168614819344,0.004122257232666016,-0.4565346996560571,0.4647792141213891,-0.22620622121169554,0.23445073567702757,-0.509799270629884,76.81473056643588,35.555852657898676,0.23032847844436122,2,-0.21282720565795898,0.06861734390258434,-0.6641361713409424,-0.6082210540771484,-1.3808240890502947,2,-0.05871859509337041,-1.3869936985666038,15.401769638061525,-2.0447603868354527,15.299901962280273,4.519998249605793,15.21746063232422,-0.05871859509337041 1632,2011-02-10,15.353450775146484,15.379853248596193,15.23190689086914,15.290188789367676,93725996.0,-9.738629590971826e-05,1.5493282938251858,-6.865555785551646,54.31886632449394,43.985738348189585,-0.17452490863083092,0.03190364718354388,-0.3833629961712006,-0.7823123694897216,16.426044893079606,0.14794635772705256,-0.12090493877480135,0.003162384033203125,-0.4574541937792631,0.46377896184566936,-0.22714590487303,0.23347067293943624,-0.49654876174926876,75.49891482716637,28.002606632547938,0.2303082889062327,2,-0.22042274475097656,0.07011270523070934,-0.6626408100128174,-0.6067256927490234,-0.9947710037231445,3,-0.06445066419201873,1.571428571428612,15.35494613647461,-1.3869936985666038,15.401769638061525,-2.0447603868354527,15.299901962280273,-0.06445066419201873 1633,2011-02-11,15.55419921875,15.566652297973633,15.267772674560547,15.28744888305664,103984303.0,0.013075135130434568,1.0495317568274563,4.216597572925304,61.05802176999524,46.138219081014995,-0.3167913943126859,-0.16182122898158013,-0.5478577761244079,-0.9488817426687159,15.818221761575673,0.29887962341308594,-0.1391888726698305,0.1941847801208496,-0.27539415481985685,0.6637637150615561,-0.04060468734950362,0.42897424759120284,-0.6857771607513445,96.83350307968377,44.40177344626582,0.23478946747035284,2,-0.2601499557495117,-0.1306357383728063,-0.8219196796417236,-0.8074741363525391,-1.1750955581665057,4,-0.08728583375843668,1.5493282938251858,15.353450775146484,1.571428571428612,15.35494613647461,-1.3869936985666038,15.401769638061525,-0.08728583375843668 1634,2011-02-14,15.645108222961426,15.682218551635742,15.443115234375,15.525306701660154,85439051.0,0.005844659884633563,1.4647008803275545,0.44911479113933767,57.42339414887565,47.262607717670775,-0.3343539548646266,-0.2581796638126228,-0.6067072449386117,-1.0057461811203723,14.89919723590819,0.2391033172607422,-0.1500687808232346,0.2801498413085941,-0.19965481262772578,0.759954495244914,0.040247514340434165,0.520052168276754,-0.7487569553637705,91.75896786435854,36.772833136999346,0.23990232696815975,2,-0.25566673278808594,-0.22154474258423207,-0.7553563117980957,-0.8983831405639648,-1.145456314086914,0,-0.09327388428648797,1.0495317568274563,15.55419921875,1.5493282938251858,15.353450775146484,1.571428571428612,15.35494613647461,-0.09327388428648797 1635,2011-02-15,15.54548168182373,15.693427085876465,15.519330024719238,15.624436378479006,83993653.0,-0.006367903610374426,-1.6527456878387607,-0.659045860166697,56.81939663028805,48.31353903194485,-0.20510813648624726,-0.19912838778096997,-0.4764653226492044,-0.8713066057423422,12.711661645609967,0.17409706115722656,-0.10290611316032994,0.1998010635375973,-0.21013358525099335,0.609735712326188,-0.005166260856697136,0.40476838793189174,-0.6019783771837908,67.94389375520468,10.326686494045262,0.20496732439429521,2,-0.1504359245300293,-0.12191820144653676,-0.6373610496520996,-0.7987565994262695,-0.9280214309692383,1,-0.10742610449333245,1.4647008803275545,15.645108222961426,1.0495317568274563,15.55419921875,1.5493282938251858,15.353450775146484,-0.10742610449333245 1636,2011-02-16,15.54722499847412,15.604011535644533,15.494422912597654,15.58234405517578,67612482.0,0.00011214298058237482,1.7937032759981357,0.4448000966300178,56.64935266087179,49.43912758259125,-0.17783953750909198,-0.22729624632462198,-0.4512455127375983,-0.843365394693615,10.308553767474356,0.10958862304687855,-0.05217964623476412,0.210921716690061,-0.16902011643319703,0.590863549813319,0.02095080012843198,0.40089263325169,-0.5437277913352574,68.32162731253281,7.934201981613128,0.1899709165616286,2,-0.14620208740234197,-0.1236615180969256,-0.6226036548614484,-0.8004999160766584,-1.1078472137451136,2,-0.10070163086559936,-1.6527456878387607,15.54548168182373,1.4647008803275545,15.645108222961426,1.0495317568274563,15.55419921875,-0.10070163086559936 1637,2011-02-17,15.573127746582033,15.622692108154295,15.449092864990234,15.473252296447756,59373716.0,0.001666068903643847,-1.342859716975588,-2.843910386965377,79.51840781932951,53.55916103440657,-0.16175484927216033,-0.27000430089410266,-0.4563780217206759,-0.8403724230192502,8.585903036877362,0.17359924316406072,-0.03075510637368417,0.23870491981506525,-0.13585204145662289,0.6132618810867534,0.051426439179220296,0.4259834004509102,-0.5144361491441636,71.73779101160392,4.214650944453808,0.18727848063584424,2,-0.13972616195678889,-0.1495642662048393,-0.5902872085571307,-0.8264026641845721,-1.24284076690674,3,-0.10267723511795279,1.7937032759981357,15.54722499847412,-1.6527456878387607,15.54548168182373,1.4647008803275545,15.645108222961426,-0.10267723511795279 1638,2011-02-18,15.693178176879885,15.720575332641602,15.546229362487793,15.591559410095215,129198459.0,0.007708819464619099,1.229301693179116,1.0174549065666147,82.80355615361971,59.07754175332302,-0.23158154160650035,-0.3733996549879208,-0.5565649656803568,-0.9292471739048214,8.302919411869786,0.1743459701538086,-0.005875765828122326,0.33602805137634384,-0.06805383511091989,0.7401099378636076,0.13398710813271109,0.5380689946199766,-0.5837077403669273,90.12573125545713,15.645694813278226,0.2020409432436322,2,-0.2169370651245135,-0.2696146965026909,-0.6594035625457781,-0.9464530944824237,-1.204236030578615,4,-0.08503684788480936,-1.342859716975588,15.573127746582033,1.7937032759981357,15.54722499847412,-1.6527456878387607,15.54548168182373,-0.08503684788480936 1639,2011-02-22,15.198283195495605,15.564908981323242,15.137511253356935,15.442866325378418,146141730.0,-0.031535675935508545,-1.3346964929463132,-2.406869691708465,49.23838106876102,60.03395278523069,0.2764551394357895,0.12626228048413068,-0.04791850435805678,-0.4059446057566056,8.527475703906418,0.5556669235229492,0.015386900192295272,-0.15778350830078125,-0.5635270389932892,0.24796002239172665,-0.3606552736470352,0.0450882570454727,0.5222921371459961,10.422858189657015,-63.4703995832185,0.2028717653462543,2,0.2307600975036621,0.22528028488158824,-0.13281488418579102,-0.45155811309814453,-0.7066011428833008,1,-0.05389947827494723,1.229301693179116,15.693178176879885,-1.342859716975588,15.573127746582033,1.7937032759981357,15.54722499847412,-0.05389947827494723 1640,2011-02-23,15.225929260253904,15.310113906860352,15.04361343383789,15.201272010803224,116017237.0,0.0018190255045709147,1.7612831825615234,-0.10081336951773455,49.37775270584189,60.80079214245298,0.24724330786022186,0.08618457274807945,-0.06177840860733674,-0.4039783067991767,8.235208010812826,0.26650047302246094,0.048112364296951426,-0.11943998336792205,-0.5271562780067942,0.2882763112709501,-0.32329813068735724,0.08441816395151314,0.4946460723876971,26.931475277736034,-45.9422003531705,0.20385814731943597,2,0.15616512298584162,0.19763422012328924,-0.0561637878417951,-0.47920417785644354,-0.6117076873779297,2,-0.04770003452434812,-1.3346964929463132,15.198283195495605,1.229301693179116,15.693178176879885,-1.342859716975588,15.573127746582033,-0.04770003452434812 1641,2011-02-24,15.163662910461426,15.270013809204102,14.977609634399414,15.227672576904295,108874565.0,-0.004089494225815171,2.933014783696245,-2.595977567202004,48.79724871726158,60.18727907498271,0.31237192530301705,0.14059402438891055,0.011899713884638174,-0.3120934285915151,7.8726059462853275,0.2924041748046875,0.094121234509009,-0.17214217185974157,-0.5878092327954505,0.24352488907596737,-0.3799757023275969,0.03569135860811379,0.5298339462280275,25.041973876075662,-47.556786082049754,0.2078335304678548,2,0.18542957305908203,0.25990056991576793,0.2267746925354004,-0.27820777893066406,-0.42391109466552734,3,-0.03602049602606949,1.7612831825615234,15.225929260253904,-1.3346964929463132,15.198283195495605,1.229301693179116,15.693178176879885,-0.03602049602606949 1642,2011-02-25,15.194048881530762,15.310611724853516,15.180599212646484,15.239378929138185,77585724.0,0.0020038674856306393,-2.5999894372705907,0.7081750324051785,49.15590850294355,58.8648220453103,0.2871989709661076,0.10220732551503708,-0.00671893874159224,-0.31108304487497307,7.630208058353366,0.14694881439208984,0.116184374413276,-0.13335018157959055,-0.5535474481513454,0.28684708499216427,-0.34344881486546797,0.07674845170628686,0.4564947418212899,29.131795403668033,-40.51702653427387,0.21009863328587755,2,0.1550436019897461,0.21419763565063477,0.2614572048187238,-0.296514034271242,-0.5569124221801758,4,-0.04966886066288112,2.933014783696245,15.163662910461426,1.7612831825615234,15.225929260253904,-1.3346964929463132,15.198283195495605,-0.04966886066288112 1643,2011-02-28,15.277734756469727,15.354697227478027,15.143487930297852,15.193053245544435,91602065.0,0.005507806088519862,-1.2980995221566767,-1.868109904906056,49.20149614695439,57.9512778228746,0.17899579637922436,0.04518151956311556,-0.07372089860249709,-0.36888249331817846,7.877103566748923,0.21120929718017578,0.13989113980132473,-0.0651188373565681,-0.45110271433419946,0.3208650396210633,-0.25811077584538467,0.12787310113224848,0.33243282754516734,51.10258059068441,-17.35339692785429,0.19299193848881588,2,0.07135772705078125,0.13051176071166992,0.17777132987975897,-0.38019990921020685,-1.1036128997802734,0,-0.062014938202354486,-2.5999894372705907,15.194048881530762,2.933014783696245,15.163662910461426,1.7612831825615234,15.225929260253904,-0.062014938202354486 1644,2011-03-01,14.962915420532227,15.42269229888916,14.926551818847654,15.386825561523438,133426247.0,-0.020606414560521258,1.002004925729246,-5.00593501886378,36.29435395480491,55.6707175255987,0.43233407487341147,0.3802827509551783,0.2533359757764728,-0.02820154168269795,8.081659776684308,0.4961404800415057,0.13341678329532414,-0.380436277389526,-0.7643216008573344,0.0034490460782823362,-0.5723789391234302,-0.18849361565562184,0.6092986865057384,7.3292954611423795,-55.899220420977436,0.19194266173390437,3,0.36064815521240234,0.3139481544494629,0.49259066581725897,-0.06538057327270685,-0.6620187759399414,1,-0.03167653234078749,-1.2980995221566767,15.277734756469727,-2.5999894372705907,15.194048881530762,2.933014783696245,15.163662910461426,-0.03167653234078749 1645,2011-03-02,14.963663101196287,15.093425750732422,14.824185371398926,14.939004898071287,81371863.0,4.996891601982689e-05,-1.117524845302861,-0.05816846718349974,37.417921634096935,53.533891855957044,0.38037689143064846,0.37885248635520163,0.265817506450464,-0.0010947502785754182,8.942358894129567,0.2692403793334961,0.09621773717999105,-0.36692395210266326,-0.7837864533948906,0.049938549189564085,-0.5753552027487778,-0.1584927014565487,0.5568980227864522,23.304279932438597,-36.62743429899236,0.2084312506461137,3,0.3087172508239764,0.3087172508239764,0.44620132446288885,-0.06612825393676758,-0.5178098678588849,2,-0.03154181201434891,1.002004925729246,14.962915420532227,-1.2980995221566767,15.277734756469727,-2.5999894372705907,15.194048881530762,-0.03154181201434891 1646,2011-03-03,15.182093620300293,15.23016357421875,15.06851863861084,15.102890968322756,78103658.0,0.01459739621420253,-1.1851689507135768,3.2120204207920073,45.16447632226671,49.7167883562834,0.11701058170128853,0.16404638900094604,0.060006630506444836,-0.19263918271261105,9.56027311605263,0.2665004730224627,0.06185209988354501,-0.14545483589172292,-0.565880363913692,0.27497069213024616,-0.35566759990270747,0.06475792811926162,0.26882992842406495,59.8001848369929,1.761706731412616,0.2102127640109845,3,0.0902867317199707,0.0902867317199707,0.22777080535888317,-0.28455877304077326,-0.7820682525634783,3,-0.03740406702966215,-1.117524845302861,14.963663101196287,1.002004925729246,14.962915420532227,-1.2980995221566767,15.277734756469727,-0.03740406702966215 1647,2011-03-04,14.959427833557127,15.167648315429688,14.948967933654785,15.151458740234375,120891439.0,-0.014666342621246553,-1.0538122215007053,-2.424551475015128,33.42123409479136,44.229863683080254,0.2720803759535855,0.38790607073949523,0.28653329401972094,0.054900595947193764,10.469456243117545,0.2331256866455078,0.026764281774795506,-0.35625257492065643,-0.8046876098730777,0.09218246003176489,-0.5804700923968671,-0.13203505744444577,0.42882189743468757,22.596641065680572,-29.273177467293735,0.22421751747621108,3,0.23511934280395685,0.31295251846313654,0.456601142883299,-0.06189298629760742,-0.5790786743164027,4,-0.014684787426725632,-1.1851689507135768,15.182093620300293,-1.117524845302861,14.963663101196287,1.002004925729246,14.962915420532227,-0.014684787426725632 1648,2011-03-07,14.736265182495115,15.03589153289795,14.620200157165527,14.957685470581055,139027162.0,-0.014917860064233901,1.2004008218362083,1.1530450588252807,26.406289998895787,41.69296467531745,0.38580138498555705,0.604145211015803,0.5091001428057513,0.30087798154560197,11.75461750913752,0.4156913757324219,-0.017841242265925317,-0.5553554534912131,-1.072369926330838,-0.0383409806515882,-0.8138626899110246,-0.2968482170714015,0.5955781125374102,14.463073131195753,-31.0242352541437,0.25850723641981244,3,0.28518104553222834,0.43412256240844904,0.7007474899291974,0.1612696647644043,-0.5242853164672834,0,-0.006726855272819243,-1.0538122215007053,14.959427833557127,-1.1851689507135768,15.182093620300293,-1.117524845302861,14.963663101196287,-0.006726855272819243 1649,2011-03-08,14.752453804016113,14.893674850463867,14.69990062713623,14.767895698547365,91738575.0,0.0010985566098680177,-2.2148824404291005,0.06974019709186881,28.480624151180933,39.37106150257735,0.33494420207414954,0.5742841040340085,0.49350325656967087,0.30707025892710327,12.514175377627407,0.19377422332763672,-0.09576697884857666,-0.5117944240570065,-1.0821758573524942,0.05858700923848126,-0.7969851407047503,-0.2266037074092626,0.49399231447237213,21.68222604062271,-20.098454474580457,0.2851907166477437,3,0.26899242401123047,0.41793394088745117,0.6754059791564924,0.14508104324340643,-0.39925289154052734,1,-0.03920242388213535,1.2004008218362083,14.736265182495115,-1.0538122215007053,14.959427833557127,-1.1851689507135768,15.182093620300293,-0.03920242388213535 1650,2011-03-09,14.739005088806152,14.807249069213867,14.589067459106445,14.719825744628904,86362499.0,-0.0009116256446978221,1.8031783567870905,-1.2420331027667706,28.206822775500655,37.08323639793725,0.30403120104264225,0.5644752547040142,0.5088850515424888,0.3439914187922426,13.31317618398786,0.21818161010742188,-0.19926075236745255,-0.4921049118041996,-1.104322026221924,0.12011220261352484,-0.7982134690130618,-0.18599635459533737,0.4322915143235786,23.387698999461502,-14.414619737647019,0.3061085572088622,3,0.2668747901916504,0.4158163070678711,0.6626403331756556,0.15852975845336736,-0.3302631378173828,2,-0.029724424516726522,-2.2148824404291005,14.752453804016113,1.2004008218362083,14.736265182495115,-1.0538122215007053,14.959427833557127,-0.029724424516726522 1651,2011-03-10,14.453325271606445,14.610734939575195,14.432154655456545,14.581345558166506,125592995.0,-0.019382571311863717,-1.0964861702782966,-6.6749042812385975,23.51551765048721,34.23430408099765,0.5345688458249871,0.8212504831044818,0.7959963739394702,0.6276526822257971,14.506925284013922,0.3068504333496076,-0.23182606749904977,-0.732703685760498,-1.4329764467631634,-0.03243092475783271,-1.0828400662618307,-0.3825673052591654,0.6364592513600265,2.8784226570591556,-29.365940195044928,0.35013638050133306,3,0.47409820556640625,0.623039722442627,0.9406616687774658,0.4442095756530744,-1.23536968231201,3,-0.0005169771058651795,1.8031783567870905,14.739005088806152,-2.2148824404291005,14.752453804016113,1.2004008218362083,14.736265182495115,-0.0005169771058651795 1652,2011-03-11,14.363910675048828,14.445853233337402,14.279726028442385,14.401519775390625,121734587.0,-0.006186437714321147,1.6311758930594085,0.293774536461084,18.09916682000984,30.778489711337148,0.5518810025483081,0.8777319145637694,0.884162852562449,0.7080418738691687,15.964314328212033,0.17359924316406072,-0.2730502468581868,-0.7726412773132321,-1.5577933763734801,0.01251082174701601,-1.165217326843356,-0.38006522778310803,0.6206530691160559,11.133097993812354,-13.220024357780057,0.3925760495301244,3,0.48729848861694336,0.6362400054931641,1.030076265335083,0.5336241722106916,-1.2420949935913086,4,0.0025142660313755005,-1.0964861702782966,14.453325271606445,1.8031783567870905,14.739005088806152,-2.2148824404291005,14.752453804016113,0.0025142660313755005 1653,2011-03-14,14.196537971496582,14.403263092041016,14.147472381591795,14.266526222229006,113066217.0,-0.011652307462687306,-2.0429642739638565,1.860939243331014,21.47511690681671,29.131907817116236,0.6143642412537993,0.9888771682800375,1.0500350973490526,0.8692534525744282,16.94103271980972,0.2557907104492205,-0.31752633653121975,-0.8721309185028083,-1.736055620462345,-0.008206216543271694,-1.3040932694825766,-0.44016856752304,0.6611549838382516,6.575372228257619,-18.732664431192248,0.43196235097976876,3,0.4922800064086914,0.7374858856201172,1.0776479244232178,0.7009968757629377,-1.2069759368896467,0,0.012947606530070432,1.6311758930594085,14.363910675048828,-1.0964861702782966,14.453325271606445,1.8031783567870905,14.739005088806152,0.012947606530070432 1654,2011-03-15,14.18582820892334,14.221693992614744,13.835640907287598,13.885454177856445,160824559.0,-0.0007543925564630349,1.074965208454548,-4.291777947348232,20.094480191680574,27.20708099018108,0.5623937602568407,0.9324637701863026,1.0630153937749753,0.8736176034105991,17.79854691623193,0.38605308532714666,-0.37066860011829306,-0.8098766803741455,-1.7143554120462294,0.09460205129793842,-1.2621160462101866,-0.35763731453810443,0.5298206316628864,36.04202963275603,10.487453898183489,0.4522393658360416,3,0.347074031829834,0.5922799110412598,1.08835768699646,0.7117066383361799,-1.0916585922241193,1,0.0018435058369057344,-2.0429642739638565,14.196537971496582,1.6311758930594085,14.363910675048828,-1.0964861702782966,14.453325271606445,0.0018435058369057344 1655,2011-03-16,13.87549114227295,14.191556930541992,13.730534553527832,14.147223472595215,152509508.0,-0.02187655610091055,1.558398120167449,-0.9046465480291461,17.585809369678657,24.142784662115744,0.7846558656091585,1.1713291307910811,1.363729174314333,1.1741453153512076,18.726324096837015,0.46102237701416016,-0.44490910154061325,-1.0367142200469974,-2.0313386488786946,-0.04208979121530021,-1.534026434462847,-0.5394020056311479,0.6641561116535506,16.46858954425829,-8.77281565890689,0.49731221441584883,3,0.5736002922058105,0.8500638008117676,1.3986947536468506,1.0220437049865705,-0.7970123291015625,2,0.03442831430645721,1.074965208454548,14.18582820892334,-2.0429642739638565,14.196537971496582,1.6311758930594085,14.363910675048828,0.03442831430645721 1656,2011-03-17,13.98159408569336,14.171879768371582,13.961170196533205,14.05930233001709,116406692.0,0.007646788306985286,-2.5545992036360015,0.28597349543048867,20.610947832306323,22.719419521839633,0.5479796213565571,0.9928215374645291,1.2508280173044106,1.0585356460636373,19.82344870181191,0.2963886260986328,-0.47387419478274495,-0.8523297309875488,-1.8823319523103557,0.177672490335258,-1.3673308416489522,-0.3373286203261454,0.3962306281534076,35.097578079795646,9.920804255929681,0.5150011106614035,3,0.40161895751953125,0.7439608573913574,1.3012471199035627,0.9159407615661603,-0.9043607711791992,3,0.030550727097168995,1.558398120167449,13.87549114227295,1.074965208454548,14.18582820892334,-2.0429642739638565,14.196537971496582,0.030550727097168995 1657,2011-03-18,13.974122047424315,14.146724700927734,13.941245079040527,14.063286781311035,132438559.0,-0.0005344196250619548,-1.652741867966807,1.1474295251770537,17.189065462151476,21.695283462201377,0.4481115304094807,0.921609280059462,1.2456943909777127,1.0547821812981741,21.212265755921848,0.20547962188720703,-0.5110976921289172,-0.7798514842987085,-1.8164747886465182,0.25677182004910115,-1.2981631364726134,-0.2615398321248037,0.27424463435866464,36.208883665741645,13.72035466712098,0.5183116521739045,3,0.337982654571535,0.7514328956604022,1.3087191581726074,0.9234127998352051,-0.7033643722534162,4,-0.054111911686734904,-2.5545992036360015,13.98159408569336,1.558398120167449,13.87549114227295,1.074965208454548,14.18582820892334,-0.054111911686734904 1658,2011-03-21,14.35867977142334,14.440872192382812,14.172377586364744,14.202265739440918,121288923.0,0.027519276180209662,-1.483872390732776,-1.75421408402495,35.30763012498515,22.453839681512953,0.004873183835490735,0.45529114996849174,0.8491827129286875,0.6602860251213549,21.813931449766972,0.46675014495849787,-0.5755147229299631,-0.3285688400268558,-1.2788485659962152,0.6217108859425036,-0.8037087030115355,0.14657102295782387,-0.6281452178955078,88.42910519398048,61.378309565732195,0.4751398629846794,3,-0.08978796005249023,0.36687517166137695,0.9196159839630109,0.5388550758361799,-0.9648828506469727,0,-0.08614051637445308,-1.652741867966807,13.974122047424315,-2.5545992036360015,13.98159408569336,1.558398120167449,13.87549114227295,-0.08614051637445308 1659,2011-03-22,14.379103660583494,14.426674842834473,14.259303092956545,14.37785816192627,75758903.0,0.0014224071770723157,2.4728801820520063,0.007962831987891968,35.92079047817245,23.31094720403204,-0.08278563746286238,0.39036386685282487,0.8144351099968166,0.6307886439011465,23.77563387788917,0.1673717498779279,-0.6027573154499208,-0.26718597412109624,-1.1950748181533974,0.660702869911205,-0.7311303961372477,0.19675844789505526,-0.6343623542785632,91.3043419888484,61.14496629419148,0.4639444220161508,3,-0.20846891403198065,0.3464512825012225,0.9797027111053467,0.5184311866760254,-0.9800767898559553,1,-0.09663617835829497,-1.483872390732776,14.35867977142334,-1.652741867966807,13.974122047424315,-2.5545992036360015,13.98159408569336,-0.09663617835829497 1660,2011-03-23,14.499651908874512,14.506875038146973,14.246600151062012,14.326051712036133,72920303.0,0.00838357182314975,1.7681977472474528,139.38208269545146,32.74993587802753,24.336993673758744,-0.26916191678576595,0.22410490035814767,0.682459132779833,0.5009366606859587,25.378101252463775,0.26027488708496094,-0.5943012138582802,-0.11032385826110769,-0.9987038972855888,0.7780561807633735,-0.5545138777733492,0.3338661612511338,-0.7409879848480223,98.72299386618919,69.32580652151043,0.4441900195122408,3,-0.3809471130371094,0.22590303421020508,0.9068505764007551,0.5110836029052717,-0.9479465484619141,2,-0.09693214023400565,2.4728801820520063,14.379103660583494,-1.483872390732776,14.35867977142334,-1.652741867966807,13.974122047424315,-0.09693214023400565 1661,2011-03-24,14.617460250854492,14.654820442199707,14.41596508026123,14.581095695495605,84262658.0,0.008124908288858812,3.3004095088469363,0.20947300764147161,40.87223382704907,26.86733445231866,-0.4036917411877621,0.06669796135748207,0.5529110922045994,0.3763559046927618,26.605165918319017,0.23885536193847656,-0.5934170746926277,0.03479461669921946,-0.8146461148283031,0.884235348226742,-0.3899257490645418,0.4595149824629807,-0.8288678822631841,94.76436641817175,61.84223990570234,0.42472036576376104,3,-0.42478275299072266,0.10809469223022461,0.7918443679809553,0.430012702941891,-1.2037382125854474,3,-0.10528377784322285,1.7681977472474528,14.499651908874512,2.4728801820520063,14.379103660583494,-1.483872390732776,14.35867977142334,-0.10528377784322285 1662,2011-03-25,14.439377784729006,14.617958068847654,14.426923751831055,14.61721134185791,114764559.0,-0.012182859612364982,1.1305693530031389,-4.89029923159629,41.88010022165419,29.13455482063393,-0.23890154034044286,0.19535967063911563,0.7162519885486933,0.5460446583576601,28.068846952060646,0.1910343170165998,-0.597452010302554,-0.10555429458617915,-0.9062942027106242,0.6951856135382659,-0.5059242486484017,0.2948156594760434,-0.5988117317211934,55.34338318725121,19.256565796523518,0.40036995406222275,3,-0.24670028686523615,0.2861771583557111,0.9729154109954798,0.6410965919494576,-1.1419696807861328,4,-0.0943353993864916,3.3004095088469363,14.617460250854492,1.7681977472474528,14.499651908874512,2.4728801820520063,14.379103660583494,-0.0943353993864916 1663,2011-03-28,14.330286979675293,14.570137977600098,14.31409740447998,14.49740982055664,89068604.0,-0.007555090439498424,-1.5667971681652828,0.9397711184521095,39.01207625625137,31.23650993891958,-0.1216344058510117,0.24225101289905027,0.809174138944071,0.6457835643219827,29.91156469936498,0.2560405731201172,-0.5648758634785995,-0.16727271080017125,-0.8941717905784383,0.5596263689780958,-0.5307222506893048,0.19617682908896228,-0.4408656633159662,20.50040883074407,-16.68936562163961,0.3634495398891332,3,-0.13760948181152344,0.39526796340942383,1.098195552825926,0.8574104309082013,-0.9855556488037109,0,-0.07393636331269082,1.1305693530031389,14.439377784729006,3.3004095088469363,14.617460250854492,1.7681977472474528,14.499651908874512,-0.07393636331269082 1664,2011-03-29,14.48894214630127,14.492926597595215,14.271756172180176,14.346226692199707,64432607.0,0.011071318170459366,1.9355459355459355,-0.8539554099782585,43.94888642525292,34.16574072287227,-0.2601262358751555,0.04876659452077803,0.629846522473045,0.4767827262038189,31.12147185057611,0.22117042541503906,-0.5078065799532148,0.015081119537352805,-0.6780584298971082,0.7082206689718138,-0.3314886551798768,0.3616508942545824,-0.5535968823915205,59.365494685200325,19.585914461657673,0.3465697747172304,3,-0.19090938568115234,0.15877962112426758,0.9609601497650129,0.7869248390197736,-1.1820688247680646,1,-0.0755848987777531,-1.5667971681652828,14.330286979675293,1.1305693530031389,14.439377784729006,3.3004095088469363,14.617460250854492,-0.0755848987777531 1665,2011-03-30,14.491682052612305,14.582839965820312,14.460298538208008,14.554944038391113,57105245.0,0.00018910326809007394,1.0585883992726515,-0.443273548594034,51.07543442523886,37.55068367764255,-0.18580708417423786,0.009332537016568665,0.5936343865166052,0.46198148273768425,31.914234573271056,0.12254142761230469,-0.4559301689852049,0.041420078277587535,-0.6125354614209435,0.6953756179761186,-0.2855576915716771,0.36839784812685217,-0.5131682780051587,57.412266725089125,12.429370019166562,0.3269777698492651,3,-0.1936492919921875,0.0849313735961914,0.934621334075926,0.7841849327087385,-1.1591558456420898,2,-0.0753987824131016,1.9355459355459355,14.48894214630127,-1.5667971681652828,14.330286979675293,1.1305693530031389,14.439377784729006,-0.0753987824131016 1666,2011-03-31,14.614221572875975,14.649091720581055,14.489191055297852,14.520572662353516,81480268.0,0.008455852110113016,-1.044607036156332,-1.4803346649581388,56.890148245685836,41.96191509803526,-0.23375283458475238,-0.16646670789954143,0.444683614371316,0.3276486311204465,33.242731836396565,0.15990066528320312,-0.3945533258845746,0.1923532009124731,-0.3708250052188582,0.7555314070438044,-0.08923590215319166,0.47394230397813786,-0.5951293982132757,90.7588490263223,39.78009864504867,0.28158910306566537,3,-0.20062255859374822,-0.03760814666747869,0.7886073589324951,0.7112092971801758,-1.2224178314208967,3,-0.07270426325240675,1.0585883992726515,14.491682052612305,1.9355459355459355,14.48894214630127,-1.5667971681652828,14.330286979675293,-0.07270426325240675 1667,2011-04-01,14.739751815795898,14.824185371398926,14.66403579711914,14.66403579711914,104919797.0,0.008589594888372742,-3.230269289870771,0.808509338275744,65.30526370095455,45.2949854953652,-0.26737456790556813,-0.32601322598093674,0.2976548758863622,0.19026318647023466,33.97676626394429,0.209963798522951,-0.28545400573072577,0.3288672447204597,-0.19753521644322447,0.8552697058841439,0.06566601413861761,0.5920684753023018,-0.6825159450809792,84.71594989503922,26.958843165683916,0.26320123058184247,4,-0.2043590545654297,-0.16313838958740234,0.6465761661529523,0.5856790542602521,-1.2239131927490234,4,-0.08996282936771094,-1.044607036156332,14.614221572875975,1.0585883992726515,14.491682052612305,1.9355459355459355,14.48894214630127,-0.08996282936771094 1668,2011-04-04,14.637136459350586,14.812976837158205,14.523063659667967,14.76963996887207,82488031.0,-0.00696181032948906,1.6454678362572994,-1.7500062977051163,62.08966922154475,48.20263868907323,-0.1353385722236755,-0.24369973556142455,0.38913196513118997,0.28108177038131466,33.98117110757961,0.2899131774902379,-0.18352589533541774,0.23120832443237305,-0.28404305362216675,0.7464597024869128,-0.026417364594896853,0.48883401345964295,-0.5185446285809459,66.14065434758591,5.403888641487079,0.2576256890272702,4,-0.10174369812011719,-0.060523033142089844,0.7415330410003662,0.6882944107055646,-1.3008747100830078,0,-0.09152940256643294,-3.230269289870771,14.739751815795898,-1.044607036156332,14.614221572875975,1.0585883992726515,14.491682052612305,-0.09152940256643294 1669,2011-04-05,14.174121856689453,14.48296356201172,14.089189529418945,14.472752571105955,242806701.0,-0.03163286780491459,1.4683949532358131,2.253757017417577,57.394846653583734,50.94096210857948,0.3302733315119113,0.1831567081960479,0.8360006063372047,0.730258944487062,34.40709059698801,0.5479469299316406,-0.0794140562015837,-0.20288968086242676,-0.7008813604602864,0.29510199873543286,-0.45188552066135657,0.04610615893650305,0.6500635147094727,11.55548404759835,-52.51796541081848,0.2489958397989294,4,0.2825655937194824,0.40249156951904297,1.204547643661499,1.1513090133666974,-0.8478221893310547,1,-0.058514420449013005,1.6454678362572994,14.637136459350586,-3.230269289870771,14.739751815795898,-1.044607036156332,14.614221572875975,-0.058514420449013005 1670,2011-04-06,14.300896644592285,14.325304985046387,14.146973609924315,14.251083374023438,107132058.0,0.008944101735868903,2.6161707970335204,-0.16680558349859745,57.82660671799735,52.82478131868484,0.19259345315139242,0.023059311803217852,0.6871301124167104,0.5925062831135204,34.56751882419069,0.1783313751220721,-0.0399393318273642,-0.05420947074890137,-0.522832724623548,0.4144137831257453,-0.2885210976862247,0.18010215618842196,0.5120801925659197,28.80385208752055,-37.326491725262954,0.23431162693732302,4,0.1557908058166504,0.17945241928100586,0.999316930770874,1.0245342254638654,-1.1115837097167969,2,-0.0695077621888106,1.4683949532358131,14.174121856689453,1.6454678362572994,14.637136459350586,-3.230269289870771,14.739751815795898,-0.0695077621888106 1671,2011-04-07,14.445853233337402,14.461793899536133,14.301145553588867,14.339502334594727,101639547.0,0.0101361888242113,1.3243254430929927,2.1349912890318383,60.83275225307304,54.93063154439805,0.023171171620839814,-0.12910504825791413,0.52404470195237,0.4428311440220565,34.1456909787036,0.16089725494384766,0.0024369333592417775,0.09112071990966797,-0.3771846408925956,0.5594260807119316,-0.14303196049146294,0.3252734003107989,0.3526478576660175,48.52594852205595,-20.505690549413494,0.23415268040113152,4,0.010834217071533203,0.03449583053588867,0.8265271186828613,0.8795776367187482,-1.5337514877319354,3,-0.07706896978559274,2.6161707970335204,14.300896644592285,1.4683949532358131,14.174121856689453,1.6454678362572994,14.637136459350586,-0.07706896978559274 1672,2011-04-08,14.400025367736815,14.567646980285645,14.39753532409668,14.567646980285645,76357137.0,-0.003172388979754359,1.0297102933478983,-1.5761184393411036,51.12437238059666,56.27644222488085,0.07021356710897919,-0.08477952510854081,0.5506045863280153,0.48673600335620826,33.20545647392373,0.17011165618896484,0.0425580718701859,0.04348711967468155,-0.4252455653368301,0.5122198046861932,-0.1908792228310734,0.2778534621804365,0.3842894920349149,42.945743175403436,-22.656023145542633,0.23436634250575575,4,0.05666208267212092,0.049066066741945136,0.872354984283449,0.9254055023193359,-1.1880474090576154,4,-0.07001526737172648,1.3243254430929927,14.445853233337402,2.6161707970335204,14.300896644592285,1.4683949532358131,14.174121856689453,-0.07001526737172648 1673,2011-04-11,14.380349159240724,14.398530960083008,14.271507263183596,14.351207733154295,74606600.0,-0.001366400960665981,2.8782884679778746,-0.17385243849709497,50.03388447935184,56.95255311978074,0.10922396053860872,-0.05336250127091269,0.5630733421891225,0.5090281019670435,32.06363491938381,0.1285181045532191,0.05256397728657625,0.014620351791384323,-0.44807236443763543,0.4773130680204041,-0.21672600632312466,0.2459667099058933,0.3900631939239503,60.8538187239763,-1.4349156581321836,0.23134635811450954,4,0.07633829116821111,0.0028638839721661924,0.8531146049499494,0.9574108123779261,-1.1845598220825195,0,-0.060117492741010414,1.0297102933478983,14.400025367736815,1.3243254430929927,14.445853233337402,2.6161707970335204,14.300896644592285,-0.060117492741010414 1674,2011-04-12,14.211979866027832,14.368891716003418,14.148219108581545,14.321319580078125,83736694.0,-0.011708289649191128,1.1583363259442874,-3.7520371764239298,42.372198171225115,55.98552686933476,0.261694572229235,0.12339288080571365,0.7226359536956863,0.6791283777948536,30.40585584998079,0.2321300506591797,0.06875897300826139,-0.1550565242767341,-0.6157520915326291,0.3056390429791609,-0.3854043079046825,0.07529125935121428,0.5448080306619278,15.45290495751643,-40.48278101340113,0.23034778362794758,4,0.24470758438110352,0.10012483596801758,0.8839371204376221,1.1051077842712385,-0.9803247451782227,1,-0.061618305472945445,2.8782884679778746,14.380349159240724,1.0297102933478983,14.400025367736815,1.3243254430929927,14.445853233337402,-0.061618305472945445 1675,2011-04-13,14.353200912475586,14.38607692718506,14.240373611450195,14.334023475646973,83086265.0,0.009936760942458545,2.4311605187804273,-0.17539314964544575,43.0789327765095,54.45094737275962,0.11037087124328337,0.020865438379317425,0.565492279135583,0.5353031706350215,28.460864223282474,0.17409706115722834,0.10543541751950336,-0.03772096633911204,-0.4364838652575713,0.36104193257934725,-0.23710241579834168,0.1616604831201176,0.3902350168687576,48.8717650215322,-2.0634424872123063,0.1993814494592297,4,0.10348653793334961,-0.07584095001220703,0.7427160739898682,0.9638867378234846,-1.3013715744018555,2,-0.0715451035193565,1.1583363259442874,14.211979866027832,2.8782884679778746,14.380349159240724,1.0297102933478983,14.400025367736815,-0.0715451035193565 1676,2011-04-14,14.40874195098877,14.432154655456545,14.249091148376465,14.326051712036133,219070062.0,0.0038695924938183524,1.826894048171252,4.311850415236958,49.14259908526816,52.655095748794466,0.025275289717855642,-0.001089847214654327,0.4935749193391299,0.4797332455384691,26.337576476831963,0.1830635070800799,0.1221487005551456,-0.0035373210906985975,-0.3526570662514317,0.3455824240700345,-0.17809719367106425,0.17102255148966705,0.32160905035706655,62.11386032805656,11.251444709074647,0.17455987258036645,4,0.04234123229980469,-0.13138198852539062,0.6716086864471436,0.8927793502807599,-1.497386932373045,3,-0.08463119266492247,2.4311605187804273,14.353200912475586,1.1583363259442874,14.211979866027832,2.8782884679778746,14.380349159240724,-0.08463119266492247 1677,2011-04-15,13.217955589294435,13.592801094055176,13.20201587677002,13.581343650817873,563853569.0,-0.08264332623519699,1.0232059802304985,-4.394570219244121,30.60956730602986,49.157306647070584,1.0923677224532877,1.1912160597525698,1.655295693343957,1.6634109711089078,24.813396729358804,1.20672607421875,0.09002912526479179,-1.1565153598785383,-1.7694959560020749,-0.5435347637550016,-1.4630056579403057,-0.8500250618167708,1.4995721826128623,1.2957653884739242,-51.2010419033282,0.30649029806176814,4,0.6668758392333967,0.7951450347900373,1.7839386463165265,2.0051093101501447,-0.30983829498291016,4,-0.023139270034821968,1.826894048171252,14.40874195098877,2.4311605187804273,14.353200912475586,1.1583363259442874,14.211979866027832,-0.023139270034821968 1678,2011-04-18,13.12181568145752,13.142239570617676,12.92654800415039,13.11135482788086,202347616.0,-0.007273432505309874,7.407613241389566,-0.028787003989082512,25.63690846845573,45.62864684872302,1.062710016018766,1.2542480535821134,1.7199871726169995,1.7550760518842523,24.80440766744786,0.29140758514404475,0.02740776608749762,-1.1908120632171624,-2.0214356682528773,-0.3601884581814474,-1.6061238657350199,-0.7755002606993049,1.535091614644287,12.969368668617992,-37.06164914467578,0.4153118025178573,4,0.625281810760498,0.7535510063171387,1.8038642406463623,2.0250349044799805,-0.17857933044433416,0,0.00687117388404479,1.0232059802304985,13.217955589294435,1.826894048171252,14.40874195098877,2.4311605187804273,14.353200912475586,0.00687117388404479 1679,2011-04-19,12.989562034606935,13.22243881225586,12.973871231079102,13.199275970458984,107766427.0,-0.010078913624543051,-1.0619840431633618,-20.047497492934465,24.412369887995737,41.915953867611734,1.1278709588336007,1.3460772245922623,1.8159494564108005,1.877284035911309,24.68571199733858,0.2485675811767578,-0.07478188287059595,-1.2535886287689184,-2.2720225660778315,-0.23515469146000534,-1.762805597423375,-0.7443716601144619,1.5635237039777863,4.18529171625792,-43.056777386668344,0.5092169686544561,4,0.7575354576110822,0.8858046531677228,1.821858882904051,2.091161727905268,-0.08468341827392756,1,0.015876386132329667,7.407613241389566,13.12181568145752,1.0232059802304985,13.217955589294435,1.826894048171252,14.40874195098877,0.015876386132329667 1680,2011-04-20,13.09416961669922,13.121317863464355,12.986075401306152,13.098403930664062,122858785.0,0.008053203165248268,4.4029793881205475,0.020190904088649778,23.947753304483257,37.81762065110176,0.9321091293603381,1.1918841401735563,1.6722338091213995,1.7651136024632788,24.939589460369717,0.13524246215820312,-0.17125684789949247,-1.0787069320678686,-2.2102947345682065,0.05288087043246925,-1.6445008333180375,-0.5129130308176997,1.3613238578194409,11.133161002139149,-29.340094883099553,0.5657939012501694,4,0.652927875518797,0.7811970710754377,1.5613355636596662,1.8306384086608851,-0.12029838562011896,2,0.010499749749312226,-1.0619840431633618,12.989562034606935,7.407613241389566,13.12181568145752,1.0232059802304985,13.217955589294435,0.010499749749312226 1681,2011-04-21,13.078478813171387,13.157682418823242,13.010981559753418,13.138006210327148,99174342.0,-0.0011983045880070708,1.9672559628868764,14.058333333339231,20.413397281316207,34.405290084515045,0.8196333822234365,1.1450753027331402,1.6493373877082433,1.7762112889241735,25.821187774647914,0.14670085906982422,-0.23173413500872897,-1.0174486637115479,-2.2282735741176207,0.19337624669452502,-1.6228611189145834,-0.4120362085085123,1.2852779331251778,22.803768015951515,-11.574357954572758,0.6054124552030361,4,0.6008725166320801,0.7968878746032715,1.5088443756103516,1.7937760353088361,0.09763431549072266,3,-0.0020376586205742564,4.4029793881205475,13.09416961669922,-1.0619840431633618,12.989562034606935,7.407613241389566,13.12181568145752,-0.0020376586205742564 1682,2011-04-25,13.07723331451416,13.12580108642578,13.001517295837402,13.082215309143065,65476506.0,-9.523268531597129e-05,1.6973196729794715,0.08369246543517418,21.178076775197823,31.19908922849793,0.6856070970501982,1.0951910252680221,1.611233810973843,1.7833087657335671,26.75571176970465,0.12428379058837713,-0.30965260926869753,-0.9505869388580326,-2.2312913816905624,0.33011750397449724,-1.5909391602742975,-0.31023471744176767,1.2002909072536347,50.92598561225279,19.716061901267654,0.6403522214162651,4,0.6021180152893066,0.798133373260498,1.4771506786346436,1.7950215339660627,0.013698577880859375,0,-0.012684509934859922,1.9672559628868764,13.078478813171387,4.4029793881205475,13.09416961669922,-1.0619840431633618,12.989562034606935,-0.012684509934859922 1683,2011-04-26,13.270757675170898,13.38582706451416,13.081217765808105,13.113845825195312,140524754.0,0.014798570615234707,-1.7421531593406594,-31.495788667698825,31.462722154728652,29.986925226664994,0.3555218669713973,0.862437062570578,1.3733261397248704,1.5933851130247465,27.041146479901617,0.30859375,-0.411789199867556,-0.7040861129760749,-2.019300395410628,0.6111281694584783,-1.3616932541933515,-0.04647897175879834,0.9257079735398523,72.06754219651039,36.78637845307178,0.6576071412172766,4,0.40859365463256836,0.6046090126037598,1.2480721473693848,1.6014971733093244,-0.11855602264404297,1,-0.02732627554023237,1.6973196729794715,13.07723331451416,1.9672559628868764,13.078478813171387,4.4029793881205475,13.09416961669922,-0.02732627554023237 1684,2011-04-27,13.393796920776367,13.402514457702635,13.30886459350586,13.399773597717285,92280599.0,0.009271455979915189,15.346067415735096,-0.038089391858217754,31.357487223933276,28.684542387489856,0.11646581876897599,0.688442350297457,1.2034875052878018,1.471727857347103,27.199874579880834,0.1317567825317365,-0.4899451804541055,-0.5262896060943607,-1.8425720168729285,0.7899928046842071,-1.1844308114836455,0.13185159929492407,0.7264736692607627,97.90664761329015,59.252999308704034,0.6581412053892841,4,0.2855544090270996,0.481569766998291,1.103426456451416,1.4784579277038556,-0.3656301498413068,2,-0.033639495389412355,-1.7421531593406594,13.270757675170898,1.6973196729794715,13.07723331451416,1.9672559628868764,13.078478813171387,-0.033639495389412355 1685,2011-04-28,13.399026870727539,13.430908203125,13.30214023590088,13.40126895904541,80299860.0,0.0003904755299866114,3.1861755724006926,0.3751396202329663,27.174954097344838,26.243692944387263,-0.042854098136061225,0.6294273148366969,1.1537657895353757,1.467455059611014,27.76195638646509,0.12876796722411932,-0.5727967512586609,-0.4664268970489509,-1.773487402335622,0.8406336082377202,-1.1199571496922864,0.18710335559438462,0.6496203641563874,92.57521948966017,52.89132048661243,0.6535302526433359,4,-0.13935232162475586,0.47633981704711914,1.0490679740905762,1.4732279777526838,-0.4211711883544922,3,-0.03687941364414171,15.346067415735096,13.393796920776367,-1.7421531593406594,13.270757675170898,1.6973196729794715,13.07723331451416,-0.03687941364414171 1686,2011-04-29,13.551705360412598,13.551705360412598,13.412476539611815,13.44958782196045,169773978.0,0.011394744645121246,1.7268346439044784,-45.54572522330923,32.326691795948975,26.434484554378276,-0.3686561318227568,0.41430817700498146,0.9573961467043262,1.3144996565979632,28.496598310282995,0.1526784896850586,-0.6294785332204818,-0.2606225967407223,-1.5252233728014524,1.0039781793200078,-0.8929229847710864,0.37167779128964185,0.4296159206273167,100.0,58.22006229652841,0.6323003880303649,4,-0.3125786781311035,0.32366132736206055,0.8704245090484619,1.3205494880676252,-0.6244106292724627,4,-0.04263921875260601,3.1861755724006926,13.399026870727539,15.346067415735096,13.393796920776367,-1.7421531593406594,13.270757675170898,-0.04263921875260601 1687,2011-05-02,13.413722038269045,13.592303276062012,13.377857208251953,13.59155559539795,85667905.0,-0.010181989533703417,1.3916507126143374,-1.7414594968153883,30.808023812409118,27.00905292592865,-0.22348482594754593,0.47205770137623304,1.0483490697623115,1.4479091856693866,29.99219090824767,0.2144460678100586,-0.7098419032393259,-0.3323044300079321,-1.5294172505987955,0.8648083905829314,-0.9308608403033638,0.26625198028749963,0.5043128461574984,65.05844243084721,24.629944500816038,0.5985564102954313,5,-0.1306347846984881,0.46164464950561346,1.0453941822051984,1.458532810211178,-0.48293972015381037,0,-0.01771386859881563,1.7268346439044784,13.551705360412598,3.1861755724006926,13.399026870727539,15.346067415735096,13.393796920776367,-0.01771386859881563 1688,2011-05-03,13.297408103942873,13.49965000152588,13.191306114196776,13.378106117248535,83572079.0,-0.008671264694044667,-1.1054406928662117,0.453783946115229,31.458290153036145,27.791932955377586,-0.08900337686948845,0.5089504663677804,1.1114411856753517,1.5575743955125372,31.247377035358582,0.3083438873291051,-0.8226292770651007,-0.38163194656371857,-1.5171414373230707,0.7538775441956336,-0.9493866919433955,0.1861227988159584,0.5611375676671013,26.45953633501157,-16.420657607855823,0.5677547453796765,5,-0.008218765258790839,0.5779585838317853,1.1617081165313703,1.57484674453735,-0.42739772796631037,1,-0.015527553184340515,1.3916507126143374,13.413722038269045,1.7268346439044784,13.551705360412598,3.1861755724006926,13.399026870727539,-0.015527553184340515 1689,2011-05-04,13.344731330871582,13.424680709838867,13.275738716125488,13.329289436340332,84997401.0,0.003558830905902477,-1.4308460963765408,-0.19135408541918217,28.74541173670812,28.32500611451368,-0.09012526472991667,0.41772232291945244,1.026303107124349,1.5034283443244867,31.363361197296324,0.1489419937133789,-0.7833710766663557,-0.29283919334411657,-1.4126912004947378,0.8270128138065047,-0.8527651969194263,0.2670868102311932,0.4578944806908165,38.26092333450688,-3.7018676551270886,0.5599260035753103,5,-0.047821044921875,0.5306353569030762,1.1143848896026611,1.5275235176086408,-0.6545476913452148,2,-0.014427392621935375,-1.1054406928662117,13.297408103942873,1.3916507126143374,13.413722038269045,1.7268346439044784,13.551705360412598,-0.014427392621935375 1690,2011-05-05,13.306873321533205,13.435141563415527,13.23788070678711,13.296661376953125,80211530.0,-0.0028369255550912964,-2.087669801462905,0.6613142292491269,26.60252606766555,29.01268709077472,-0.02114596940400837,0.3976816473242817,1.0242354394866489,1.5338917574825057,31.518058946896804,0.19726085662841797,-0.719427040975118,-0.28099603652953853,-1.3645360865182603,0.8025440134591832,-0.8227660615238985,0.26077398846482147,0.44318782158447334,28.819956430332095,-10.156238390953622,0.5417700249943609,5,-0.00996303558349787,0.5684933662414533,1.1660039424896222,1.565381526947018,-0.7357435226440447,3,-0.02094455578435106,-1.4308460963765408,13.344731330871582,-1.1054406928662117,13.297408103942873,1.3916507126143374,13.413722038269045,-0.02094455578435106 1691,2011-05-06,13.332526206970215,13.48595142364502,13.329538345336914,13.403510093688965,82552271.0,0.001927792112929927,-3.0648095367914943,-6.951064624578544,54.81574955665083,32.75020628871394,-0.007791902713016441,0.29971085341795245,0.9601391225459004,1.4999599432042139,32.19755872770107,0.17907810211181463,-0.6321400183219534,-0.19967679977417063,-1.2095094467599488,0.8101558472116075,-0.7045931232670597,0.30523952371871843,0.3681241478094268,35.21722999648046,-8.173114972516686,0.5049163234928895,5,0.00423431396484375,0.5428404808044434,1.1047968864440918,1.539728641510008,-0.6707353591918945,4,-0.026601899676877983,-2.087669801462905,13.306873321533205,-1.4308460963765408,13.344731330871582,-1.1054406928662117,13.297408103942873,-0.026601899676877983 1692,2011-05-09,13.391803741455078,13.411978721618652,13.22791862487793,13.325054168701172,78240168.0,0.00444608422774917,2.437178322736906,-0.9403482373172829,61.71133418440592,36.111163180900306,-0.01984159982325373,0.169729150402814,0.8613347658704384,1.4325488089766836,33.446799253071845,0.18406009674072266,-0.5448838516530383,-0.08998818397521902,-1.0144670006671017,0.8344906327166637,-0.5522275923211595,0.37225122437072145,0.2624004722868083,65.02403177018559,17.050931537355794,0.46223940834594124,5,9.5367431640625e-07,0.4835629463195801,1.1033024787902832,1.4804511070251447,-0.8650074005126935,0,-0.034686067633819095,-3.0648095367914943,13.332526206970215,-2.087669801462905,13.306873321533205,-1.4308460963765408,13.344731330871582,-0.034686067633819095 1693,2011-05-10,13.515838623046875,13.559924125671387,13.388317108154295,13.44958782196045,82022292.0,0.009261999651909436,1.2225749275890623,0.9925277174534233,72.99235950412194,40.73726010092127,-0.11784883840886984,-0.02360366873724118,0.6957015421677752,1.3028523509753285,34.16799105349815,0.17160701751709162,-0.43901556642562056,0.07727222442627024,-0.7455630911628575,0.9001075400153979,-0.3341454333682936,0.4886898822208341,0.09470621811952107,86.72145415688831,31.83764083531745,0.4114176577945636,5,-0.12403392791748047,0.3539237976074219,1.0401644706726074,1.3564162254333478,-1.0533018112182617,1,-0.04328671873412404,2.437178322736906,13.391803741455078,-3.0648095367914943,13.332526206970215,-2.087669801462905,13.306873321533205,-0.04328671873412404 1694,2011-05-11,13.336261749267578,13.538005828857422,13.29242706298828,13.453075408935547,93902656.0,-0.01328640262640357,-1.4019476158495392,-1.7632037311606616,59.92645448687064,44.37631569975747,0.05890263660334405,0.09170448132176645,0.8408848280847394,1.4751052041687487,34.6874102200881,0.2455787658691424,-0.33748210390615796,-0.05851874351501429,-0.7969351190632299,0.6798976320332013,-0.4277269312891221,0.3106894442590935,0.2332432816778578,32.63293051793424,-26.637274488653574,0.36920818777410763,5,0.055542945861816406,0.41083574295043945,1.2197413444519043,1.5206761360168457,-1.2560415267944336,2,-0.03496117443230462,1.2225749275890623,13.515838623046875,2.437178322736906,13.391803741455078,-3.0648095367914943,13.332526206970215,-0.03496117443230462 1695,2011-05-12,13.326299667358398,13.373373031616213,13.223185539245605,13.331031799316404,58149143.0,-0.0007469920804251684,2.3593506687428403,0.040510090784388164,60.209310128337854,47.47438440335623,0.06421651524714811,0.021912578872917976,0.8156043369232489,1.4779728773740803,35.376875524788844,0.15018749237060725,-0.28698358211618036,-0.017135763168335316,-0.6017404693226585,0.5674689429859878,-0.3094381162454969,0.27516658990882625,0.23362445831298828,30.62141740489838,-31.887546448356325,0.29230235307716174,5,0.0655050277709961,0.42079782485961914,1.1903507709503174,1.5306382179260254,-1.2570390701293928,3,-0.04773388290150349,-1.4019476158495392,13.336261749267578,1.2225749275890623,13.515838623046875,2.437178322736906,13.391803741455078,-0.04773388290150349 1696,2011-05-13,13.189312934875488,13.34796905517578,13.176859855651855,13.315340995788574,84664157.0,-0.010279427590724755,-1.267334740247408,26.63240628779718,54.15281499824736,50.06825009067159,0.1613607272416182,0.0662555694945528,0.9079883271833395,1.6053024598981658,36.35714272865817,0.171109199523924,-0.24689387825569398,-0.09315104484558034,-0.39677756457155766,0.21047547488039697,-0.244964304708569,0.058662215017408315,0.3486928939819336,3.250911191220698,-58.214807866110604,0.15181325986298902,5,0.1790790557861328,0.5577845573425293,1.279205322265625,1.5362420082092285,-0.9103384017944336,4,-0.04687000293637089,2.3593506687428403,13.326299667358398,-1.4019476158495392,13.336261749267578,1.2225749275890623,13.515838623046875,-0.04687000293637089 1697,2011-05-16,12.912101745605467,13.132526397705078,12.861790657043455,13.10861587524414,118771522.0,-0.02101786428442476,1.2161012318308992,1.5592886870980087,37.48695719297488,50.73810198399812,0.4022333302972694,0.33663768281709494,1.1436342261329546,1.8679609951810185,35.51472593422046,0.327522277832033,-0.20447928034980833,-0.3550695419311545,-0.7003314790693569,-0.009807604792952063,-0.5277005105002548,-0.18243857336205416,0.5892166137695334,7.206514344726952,-50.73215138726338,0.17263096856910087,5,0.2987556457519549,0.8026170730590838,1.5564165115356463,1.8134531974792498,-0.7823171615600568,0,-0.01938575940298315,-1.267334740247408,13.189312934875488,2.3593506687428403,13.326299667358398,-1.4019476158495392,13.336261749267578,-0.01938575940298315 1698,2011-05-17,13.2119779586792,13.230907440185547,12.827669143676758,12.837631225585938,132639308.0,0.02322443076904901,-1.0454885190228893,-1.9049354556924996,44.35332676606812,52.47231476503812,0.09941947372140447,0.046232923609707655,0.8120146242270927,1.5541657463480707,34.09754905882896,0.40323829650878906,-0.17873151194616455,-0.05970144271850586,-0.39927987002695,0.27987698458993826,-0.2294906563727288,0.11008777093571709,0.23817818450927675,54.102346537923474,1.1689911386743077,0.16978921365422248,5,-0.018181324005126953,0.41793394088745117,1.2409114837646484,1.5135769844055176,-1.251310348510744,1,-0.051860638874795084,1.2161012318308992,12.912101745605467,-1.267334740247408,13.189312934875488,2.3593506687428403,13.326299667358398,-0.051860638874795084 1699,2011-05-18,13.195789337158205,13.208740234375,13.093422889709473,13.189064025878904,78420843.0,-0.0012252988592339475,6.068806266806968,0.01796546005284608,43.73081236151662,54.37545768657713,0.10310101684518358,0.08291483546673994,0.7950953763032338,1.5567009772797906,32.916723642719546,0.11855506896972656,-0.13572429105951223,-0.08620142936706365,-0.40135611906471524,0.22895326033058794,-0.24377877421589034,0.07137591548176303,0.19211810607909996,67.45786526671942,18.731805649468484,0.15757734484882596,5,-0.0019927024841326357,0.4341225624084455,1.2241609096527082,1.529765605926512,-1.36812210083008,2,-0.05556715908345211,-1.0454885190228893,13.2119779586792,1.2161012318308992,12.912101745605467,-1.267334740247408,13.189312934875488,-0.05556715908345211 1700,2011-05-19,13.23165512084961,13.363410949707033,13.193547248840332,13.268515586853027,99118132.0,0.0027179718298782074,-2.004410933717951,-5.480856494608562,39.36081918620312,52.658243200971825,0.06195913502515893,0.06100499542398552,0.7262894327794918,1.5079874635763453,31.416946088386577,0.169863700866701,-0.08504866910760889,-0.057209920883178,-0.36090421048290544,0.24648436871654944,-0.2090570656830426,0.09463722391668661,-0.40398597717285156,75.4068419947093,31.796513336032746,0.15184714479986403,5,-0.03785848617553711,0.398256778717041,1.1527409553527832,1.4938998222351074,-1.2067270278930646,3,-0.08702122960884207,6.068806266806968,13.195789337158205,-1.0454885190228893,13.2119779586792,1.2161012318308992,12.912101745605467,-0.08702122960884207 1701,2011-05-20,13.05182933807373,13.25008487701416,13.029413223266602,13.245352745056152,93047462.0,-0.013590573600465228,1.1742370142073217,5.2501617034488115,38.295487492674404,50.0564824574461,0.22102380924215304,0.2516332674437507,0.8796160330839662,1.675165419656551,30.140589518323242,0.2206716537475586,-0.034971836199476414,-0.2357032299041748,-0.5434904435533898,0.07208398374504021,-0.3895968367287832,-0.08180962307956641,-0.2134453582763669,41.84108685822909,0.9048129259024762,0.15389360682460757,5,0.1419672966003418,0.5780825614929199,1.3151943683624268,1.6737256050109863,-0.7566642761230451,4,-0.07528207084185934,-2.004410933717951,13.23165512084961,6.068806266806968,13.195789337158205,-1.0454885190228893,13.2119779586792,-0.07528207084185934 1702,2011-05-23,12.911355018615724,12.951455116271973,12.787071228027346,12.866771697998047,92344839.0,-0.010762806946013725,1.6347051855248291,-0.23037688987010832,37.706209486972604,46.13579912220729,0.3198109622897878,0.39952718706312673,0.9942950311760974,1.8012194565793394,28.98005703588104,0.26475811004638494,0.021443174126858366,-0.36788363456725826,-0.7068882438799573,-0.02887902525455921,-0.5373859392236078,-0.19838132991090873,0.4520559310913086,21.564328453045988,-20.327274944454132,0.1695023046563497,5,0.2511835098266584,0.27858114242553533,1.4528665542602521,1.8141999244689924,-0.51855564117432,0,-0.04897863040888406,1.1742370142073217,13.05182933807373,-2.004410933717951,13.23165512084961,6.068806266806968,13.195789337158205,-0.04897863040888406 1703,2011-05-24,12.908117294311525,13.050085067749025,12.905377388000488,12.960670471191404,76284867.0,-0.0002507656477209741,-3.9870834154999626,-1.1787631821000253,35.694434983567234,43.443352510729135,0.2545460160589226,0.3944262488275978,0.9765637158394505,1.7907227210750172,28.677106116444495,0.14470767974853693,5.953989517415437e-05,-0.3529893398284898,-0.7305084792871188,0.024529799630139237,-0.5417489095578034,-0.16422977009917616,0.4437668609619134,21.002554870138464,-20.46642867355615,0.18875956972931418,5,0.1721048355102539,0.2815699577331525,1.0408487319946271,1.5531783103942853,-0.29589176177978693,1,-0.060297926685955794,1.6347051855248291,12.911355018615724,1.1742370142073217,13.05182933807373,-2.004410933717951,13.23165512084961,-0.060297926685955794 1704,2011-05-25,12.943236351013185,13.020445823669435,12.88296127319336,12.884954452514648,52259149.0,0.0027206955050784742,-3.4158791907249433,-1.1090080934926505,38.06409000272335,40.982772496771965,0.17635946426697657,0.34132132896135836,0.9207966303121768,1.7438786840886618,28.442782541743515,0.137484550476076,-0.03735060068001772,-0.2953422546386708,-0.6927702730135934,0.10208576373625178,-0.4940562638261312,-0.0966282454512104,0.39735154571533116,27.096019432898256,-15.313153603434774,0.1987140091874611,5,0.1320047378540039,0.24645090103149236,0.8679957389831525,1.3803253173828107,0.03387260437011541,2,-0.07591368296135725,-3.9870834154999626,12.908117294311525,1.6347051855248291,12.911355018615724,1.1742370142073217,13.05182933807373,-0.07591368296135725 1705,2011-05-26,12.904878616333008,13.004257202148438,12.826922416687012,12.894168853759766,85057626.0,-0.0029635350572251307,-1.4425835435056746,0.1837579565722458,36.07913041480635,38.97458532083407,0.1661215663545832,0.3591756915776898,0.9476395201820793,1.7660413590055128,28.36044426300306,0.17733478546142578,-0.10541127917800353,-0.3089925765991204,-0.7254085638899834,0.10742341069174266,-0.517200570244551,-0.10078458295368975,0.4246389470214851,25.443610261480025,-17.13688519470937,0.2082079936454313,5,0.17036247253418146,0.2848086357116699,0.9063534736633301,1.4186830520629883,0.3564147949218768,3,-0.0834731896386468,-3.4158791907249433,12.943236351013185,-3.9870834154999626,12.908117294311525,1.6347051855248291,12.911355018615724,-0.0834731896386468 1706,2011-05-27,12.973871231079102,12.996038436889648,12.859299659729006,12.913597106933596,70093747.0,0.005346242827791725,1.6142948308870113,5.627960819234028,36.48088529449146,38.86279955433591,0.0708000987595252,0.2578960503857921,0.8642758113628002,1.6819773049893474,28.76490792032319,0.13673877716064275,-0.14539751885614294,-0.21110825538635325,-0.6085829806100485,0.18636646983734195,-0.40984561799820085,-0.012370892774505649,0.34479740556884764,71.02287972732809,29.98914075726661,0.198737362611848,5,0.10136985778808771,0.21581602096557617,0.8373608589172363,1.3496904373168945,0.36014938354492365,4,-0.07314263578085689,-1.4425835435056746,12.904878616333008,-3.4158791907249433,12.943236351013185,-3.9870834154999626,12.908117294311525,-0.07314263578085689 1707,2011-05-31,13.17611312866211,13.176859855651855,13.03862762451172,13.075987815856935,107894906.0,0.015588400253159218,1.7206043827131179,1.661165785892871,39.53993422598073,38.32797816099288,-0.10063640960244413,0.038936676865827025,0.6499574703782702,1.4629230352491156,29.04737031372846,0.2029886245727539,-0.1833541054618557,0.003014087677001953,-0.3795993091388805,0.3856274844928844,-0.1882926107309384,0.1943207860849423,0.13192355981342807,99.78661128916214,61.86630814745451,0.1913066984079412,5,-0.1008720397949201,0.01357412338256836,0.6012458801269531,1.1474485397338867,0.43785762786865234,1,-0.06685947958317773,1.6142948308870113,12.973871231079102,-1.4425835435056746,12.904878616333008,-3.4158791907249433,12.943236351013185,-0.06685947958317773 1708,2011-06-01,13.09093189239502,13.280221939086914,13.08370876312256,13.151703834533693,118679178.0,-0.006464822777044521,-4.225149609494063,-0.6069588242578079,41.980173573202464,38.13346274006908,-0.03847758132907231,0.11368478374200208,0.7094261181697945,1.5288641511595138,28.73085554146142,0.1965131759643537,-0.20708981639561408,-0.0718433380126946,-0.4514647228399884,0.3077780468145992,-0.2616540304263424,0.11796735440095318,0.20668548687155486,58.241728186754585,18.840779004770425,0.18981069241364726,6,-0.015690803527830255,0.0987553596496582,0.686427116394043,1.2326297760009766,0.15915298461914062,2,-0.05332947422629131,1.7206043827131179,13.17611312866211,1.6142948308870113,12.973871231079102,-1.4425835435056746,12.904878616333008,-0.05332947422629131 1709,2011-06-02,13.152201652526855,13.207992553710938,13.013222694396973,13.13999843597412,88510520.0,0.004680320746869748,2.1469051911431607,-0.20080346494258816,44.49345718165634,38.703755850674995,-0.11910570783882157,0.03926475194920087,0.6219671679269716,1.44734602702896,28.474350001574635,0.19476985931396484,-0.17915865092572147,-0.0009470939636226916,-0.3707789972691842,0.3688848093419388,-0.18586304561640432,0.18396885768915894,0.13520480371493449,71.75812454372748,29.95585784688909,0.18491595165278096,6,-0.11855506896972656,0.037485599517822266,0.625157356262207,1.1713600158691406,-0.019426345825195312,3,-0.04105594897804621,-4.225149609494063,13.09093189239502,1.7206043827131179,13.17611312866211,1.6142948308870113,12.973871231079102,-0.04105594897804621 1710,2011-06-03,13.02816677093506,13.140745162963867,12.988815307617188,13.00126838684082,70202152.0,-0.00943073143711759,-4.865503212385634,2.204204438886977,44.861006862371845,39.433258002863596,-0.030140796142390514,0.1489877338803094,0.7139453739626038,1.5510925544681484,28.137919297690196,0.16338634490966797,-0.18715344864970618,-0.11104664802551056,-0.4774774145204308,0.25538411846940967,-0.29426203127297157,0.07216873522195044,0.2520551681518537,40.11835901479278,-6.289391734904733,0.18321538324746028,6,0.005479812622068536,0.16152048110961736,0.7491922378540021,1.2953948974609357,0.2722301483154279,4,-0.003919033003604633,2.1469051911431607,13.152201652526855,-4.225149609494063,13.09093189239502,1.7206043827131179,13.17611312866211,-0.003919033003604633 1711,2011-06-06,12.977855682373047,13.121317863464355,12.932774543762207,13.039624214172365,77975179.0,-0.003861716651820446,-1.4819629529662108,-2.2963658925721533,52.45171806593489,41.071647844970514,0.009581198841456029,0.18062621697699655,0.727156332483613,1.5799009180957064,28.078682055917188,0.18854331970214844,-0.1953103015156934,-0.14362421035766637,-0.5049570013032323,0.21770858058789955,-0.3242906058304502,0.037042185115117476,0.29250324249267656,12.974953681465722,-36.80557698625299,0.1806663954727834,6,0.07571649551391602,0.21183156967163086,0.5896649360656738,1.3457059860229492,0.4283943176269531,0,0.021840104853902087,-4.865503212385634,13.02816677093506,2.1469051911431607,13.152201652526855,-4.225149609494063,13.09093189239502,0.021840104853902087 1712,2011-06-07,12.927294731140135,13.066773414611815,12.926299095153807,13.02343463897705,76590006.0,-0.00389594032098739,-1.862990534315432,1.556454476678642,36.96101127816255,41.21237854436999,0.07000248700660805,0.2051196104363573,0.7450057151842646,1.6081048415027333,27.75880424375588,0.1404743194580078,-0.201913413319037,-0.17095971107483088,-0.5185865664873663,0.17666714433770458,-0.3447731387810986,0.0028537166314368534,0.3333984397888212,0.2813144173638885,-46.930356858307555,0.17381342770626748,6,0.12627744674682795,0.2623925209045428,0.6299519538879412,1.3962669372558612,0.24682521820068537,1,0.03146256753194776,-1.4819629529662108,12.977855682373047,-4.865503212385634,13.02816677093506,2.1469051911431607,13.152201652526855,0.03146256753194776 1713,2011-06-08,12.930782318115234,12.982338905334473,12.846348762512207,12.865029335021973,66383894.0,0.0002697847498362993,-1.637662661968314,-0.6839301656581562,37.71933546172252,41.17407248425879,0.07830236777978783,0.16396003939807358,0.7116895048271701,1.5821251029480443,28.188802082469234,0.13599014282226562,-0.19347584424510877,-0.1382193088531487,-0.43221782859214386,0.15577921088584645,-0.2852185687226463,0.008779951016348875,0.3204384139556904,23.347160288071812,-20.423477852315578,0.14699925986949758,6,0.12278985977172852,0.24271535873413086,0.648444652557373,1.3927793502807617,1.9539260864257812,2,0.05283426954442061,-1.862990534315432,12.927294731140135,-1.4819629529662108,12.977855682373047,-4.865503212385634,13.02816677093506,0.05283426954442061 1714,2011-06-09,12.870010375976562,12.951455116271973,12.842862129211426,12.951455116271973,67817246.0,-0.004699788508042091,1.6666666666666667,-1.2386470767401048,33.619182229103075,40.90074490806954,0.14258969235473629,0.1981709352513068,0.7361969339656795,1.6168444738000112,28.380327173449565,0.10859298706054688,-0.1740802831738737,-0.1756786823272698,-0.4539692890437692,0.10261192438922961,-0.3148239856855195,-0.03653337896902009,0.37192736601349097,9.113727097226535,-29.388811643616137,0.1391453033582497,6,0.19153165817260742,0.30348730087280273,0.7122676372528076,1.4535512924194336,1.9479484558105469,3,0.02953179445348808,-1.637662661968314,12.930782318115234,-1.862990534315432,12.927294731140135,-1.4819629529662108,12.977855682373047,0.02953179445348808 1715,2011-06-10,12.690183639526367,12.869013786315918,12.684704780578613,12.804006576538086,97961814.0,-0.01397254012987148,-1.9541278794270953,1.3975480380791794,33.61915318417718,40.58277467359017,0.3226939700088476,0.34561798526831566,0.8768335304440438,1.7631641844486126,28.57056570314996,0.18530559539794922,-0.15481505100733983,-0.3236996173858646,-0.6121716363917891,-0.03522759837994016,-0.46793562688882595,-0.17946360788290328,0.5426567721844329,1.254854506773375,-35.30416187418962,0.1442360095029621,6,0.2922797203063965,0.4321308135986328,0.8959548473358154,1.633378028869629,2.3173141479492188,4,0.03487669522738379,1.6666666666666667,12.870010375976562,-1.637662661968314,12.930782318115234,-1.862990534315432,12.927294731140135,0.03487669522738379 1716,2011-06-13,12.57112979888916,12.707369804382324,12.507369041442873,12.702387809753418,97455925.0,-0.009381569567392889,1.8324306802987282,1.1531771566458877,34.284440560056666,39.998830932931945,0.42310509735213486,0.4384648168697627,0.9505553799040207,1.8508123330320885,28.819546341606312,0.20000076293945135,-0.1454088880328399,-0.4118443012237556,-0.7494594778312482,-0.07422912461626296,-0.5806518895275019,-0.24303671292000928,0.6397851875763525,11.397972648138621,-25.940042304791582,0.16880758830374595,6,0.3226656913757324,0.46251678466796875,1.0150086879730225,1.6745986938476562,2.2570400238037127,0,0.058011263269731606,-1.9541278794270953,12.690183639526367,1.6666666666666667,12.870010375976562,-1.637662661968314,12.930782318115234,0.058011263269731606 1717,2011-06-14,12.66179084777832,12.804006576538086,12.627419471740724,12.65631103515625,94011061.0,0.007211845740163314,-4.58263989387387,-0.04174840519057791,39.472062398406095,39.72015191351012,0.28140814535951364,0.3458199651526108,0.8106343476231626,1.7309344282782515,28.123048397545002,0.23287677764892578,-0.12690803520605165,-0.308667707443238,-0.674706833674545,0.05737141878806895,-0.4916872705588915,-0.12564814432758453,0.5069113819858337,32.51191666566248,-6.607705194306703,0.18301956311565384,6,0.19588994979858398,0.3718557357788086,0.9442727565765381,1.512829303741455,2.4562931060791016,1,0.05879572338318195,1.8324306802987282,12.57112979888916,-1.9541278794270953,12.690183639526367,1.6666666666666667,12.870010375976562,0.05879572338318195 1718,2011-06-15,12.526796340942385,12.66129207611084,12.468515396118164,12.578601837158205,83242849.0,-0.010661565054963962,-1.2899527601870984,-9.453880960668291,33.60144206395408,38.50992801154321,0.3665066703116615,0.44991795493324993,0.8970926947211417,1.8415719276900173,28.010899042079014,0.19327545166015625,-0.11756643858404736,-0.4094031333923329,-0.8071488587909581,-0.011657407993707736,-0.6082759960916455,-0.21053027069302033,0.6022258975224926,12.067954320605265,-27.392268890937068,0.1988728626993123,6,0.27783393859863104,0.4874234199523908,1.1067893505096418,1.6478238105773908,2.8712377548217756,2,0.051675112357557396,-4.58263989387387,12.66179084777832,1.8324306802987282,12.57112979888916,-1.9541278794270953,12.690183639526367,0.051675112357557396 1719,2011-06-16,12.462536811828613,12.616958618164062,12.370383262634276,12.523309707641602,110693357.0,-0.005129765613235526,-1.0122030468704253,1.173097455911049,32.92970259497939,37.184227537388495,0.36056665939425514,0.48109334086916533,0.9259952805112857,1.8811517816821102,27.980281357374505,0.24657535552978693,-0.13185663434252604,-0.437000036239624,-0.8677996239154009,-0.006200448563847161,-0.6523998300775116,-0.22160024240173648,0.6136448792485272,18.481329324551023,-21.812043590087843,0.21539979383788815,6,0.2833137512207031,0.49165773391723633,1.1682467460632324,1.712083339691162,2.954176902770996,3,0.1943562237195109,-1.2899527601870984,12.526796340942385,-4.58263989387387,12.66179084777832,1.8324306802987282,12.57112979888916,0.1943562237195109 1720,2011-06-17,12.080220222473145,12.61994743347168,12.07474136352539,12.607245445251465,210602442.0,-0.030677268611363218,-1.026852633146374,8.67204393879953,22.229124151146777,33.82616154685648,0.6641148918120834,0.8144833469861084,1.2636964351837374,2.232803386195325,28.908848057397567,0.5452060699462891,-0.15878997813917373,-0.7617448806762699,-1.3000133369074156,-0.22347642444512417,-1.0308791087918419,-0.4926106525606979,0.9253816257597087,0.7512848343773294,-34.18214036422482,0.2691342281155727,6,0.490537166595459,0.6438369750976562,1.4892308712005615,2.094399929046631,3.42466354370117,4,0.22662985929849855,-1.0122030468704253,12.462536811828613,-1.2899527601870984,12.526796340942385,-4.58263989387387,12.66179084777832,0.22662985929849855 1721,2011-06-20,12.069260597229006,12.110357284545898,11.93601131439209,12.07972240447998,121598077.0,-0.0009072372061356138,3.8610667942990853,0.019850676587779326,10.962796532923548,30.937471019607703,0.5952313467534331,0.7884830257001152,1.2243203012571566,2.2140791070292902,29.541688553124107,0.1743459701538086,-0.20020009786249204,-0.723576068878172,-1.352859472854302,-0.09429266490204213,-1.038217770866238,-0.4089343668901062,0.8246379928389516,15.351383659338847,-10.908513513090035,0.31464170198806496,6,0.38991451263427557,0.5804505348205549,1.5001904964447004,2.1053595542907697,3.054551124572752,0,0.24344798644261378,-1.026852633146374,12.080220222473145,-1.0122030468704253,12.462536811828613,-1.2899527601870984,12.526796340942385,0.24344798644261378 1722,2011-06-21,12.278974533081055,12.302388191223145,12.072997093200685,12.134267807006836,111030616.0,0.017375872710893026,1.3953036775908756,-13.831905195991409,23.675730627646274,29.37707048248812,0.317243467256187,0.5575494462445789,0.9671470812936356,1.9754840534336608,29.280079604968673,0.23312759399413885,-0.23329714965838733,-0.48224310874939036,-1.1488923971069855,0.18440617960820482,-0.8155677529281888,-0.14891846457059188,0.4808198383922804,47.286959311621644,24.036827549132582,0.33332464417879776,6,0.16475868225097656,0.37073659896850586,1.2787702083587646,1.7993812561035156,2.937490463256836,1,0.2076065295798093,3.8610667942990853,12.069260597229006,-1.026852633146374,12.080220222473145,-1.0122030468704253,12.462536811828613,0.2076065295798093 1723,2011-06-22,12.12978458404541,12.26278591156006,12.122811317443848,12.24036979675293,96644896.0,-0.012150033264887727,-1.2480146422527298,-0.7642022987293721,18.640249267548413,27.712744597870934,0.3809209803400311,0.6803192070495463,1.0667999584036902,2.1009156198131027,29.454272430247702,0.15616321563720703,-0.28534537167989704,-0.5925164222717285,-1.311849323476972,0.1268164789335149,-0.9521828728743511,-0.23284997166910593,0.5146801594365513,28.332071409547954,10.754475674185375,0.3596664506026221,6,0.27272796630859375,0.5199265480041504,1.3330035209655762,1.9161925315856934,2.906106948852539,2,0.24636046494532082,1.3953036775908756,12.278974533081055,3.8610667942990853,12.069260597229006,-1.026852633146374,12.080220222473145,0.24636046494532082 1724,2011-06-23,11.960667610168455,12.026421546936035,11.799023628234865,12.00823974609375,192787918.0,-0.013942289964439913,4.41838137547858,0.43018532731962594,18.13862006148237,25.992685362015955,0.45536961688233646,0.8137728572080807,1.1888212352206704,2.2453001416813283,29.818951923419394,0.3307609558105451,-0.3214982274871012,-0.7125049591064467,-1.4993494358363115,0.07433951762341806,-1.1059271974713791,-0.31908272074151434,0.5846136532409236,19.690497571447597,4.759092598703814,0.39342223836493256,6,0.34084749221801935,0.6205496788024938,1.451186656951906,2.0369911193847674,3.1519365310668963,3,0.287389182412644,-1.2480146422527298,12.12978458404541,1.3953036775908756,12.278974533081055,3.8610667942990853,12.069260597229006,0.287389182412644 1725,2011-06-24,11.827667236328125,11.973869323730467,11.78134059906006,11.972126007080078,152794573.0,-0.011119811884686026,1.6026996364386603,3.036625704147592,17.285410018738077,24.103904190758332,0.5064099361907584,0.9085133670136969,1.2676567518325896,2.348296280136335,30.07596131501992,0.1925287246704066,-0.3682792677948896,-0.7916447639465325,-1.6554201310779,0.072130603184835,-1.2235324475122162,-0.35975708038084875,0.5982128054533309,8.891056779620378,-6.028082512415882,0.43188768356568363,6,0.46500635147094727,0.7447085380554217,1.5841870307922363,2.1041131019592285,2.9270286560058594,4,0.30344499947106196,4.41838137547858,11.960667610168455,-1.2480146422527298,12.12978458404541,1.3953036775908756,12.278974533081055,0.30344499947106196 1726,2011-06-27,12.024928092956545,12.16440486907959,11.795785903930664,11.80574893951416,138304463.0,0.016677917351491045,-2.0833200382897257,-1.5172436557606608,26.31103001704453,22.64156725949594,0.24979059848057616,0.6709129976656065,1.015615936726606,2.1214918738163195,30.01148218436871,0.3686189651489258,-0.40587201178096777,-0.5469367504119855,-1.4326797070973818,0.33880620627341074,-0.9898082287546828,-0.10406527206928828,0.28493484913506073,46.74956713363781,28.74044642410648,0.4428714783426981,6,0.19638824462890447,0.5058531761169416,1.3869261741638166,1.8357439041137678,2.94819927215576,0,0.2893951337019729,1.6026996364386603,11.827667236328125,4.41838137547858,11.960667610168455,-1.2480146422527298,12.12978458404541,0.2893951337019729 1727,2011-06-28,12.295165061950685,12.358925819396973,12.05531406402588,12.05531406402588,109011074.0,0.022473063198808596,-1.5316697282725238,1.0943148294796845,35.363633528765135,22.83736631114161,-0.08707859256462847,0.34919718548939116,0.7309982191434887,1.8237185526831308,30.517540017009203,0.3339977264404279,-0.4280532587957815,-0.2326523780822729,-1.078597639992383,0.6132928838278371,-0.6556250090373279,0.1903202528727821,-0.513824462890625,88.96080522817137,68.66807683165288,0.42297263095505516,6,-0.09452104568481623,0.23561620712280096,1.116689205169676,1.5307621955871564,2.0889196395874006,1,0.23006170682529214,-2.0833200382897257,12.024928092956545,1.6026996364386603,11.827667236328125,4.41838137547858,11.960667610168455,0.23006170682529214 1728,2011-06-29,12.392799377441404,12.459548950195312,12.263532638549805,12.367144584655762,94071286.0,0.007940870659220556,1.4632291697875783,0.10696137605266812,39.19469382748887,23.533476448087107,-0.22989520259035956,0.20720219321587408,0.6229205252200156,1.6985059989341984,31.368461699893622,0.1960163116455078,-0.44319330044521976,-0.10011143684387314,-0.9048308877346063,0.70460801404686,-0.5024711622892397,0.30224828860149344,-0.599907073974606,90.15795475797725,65.62351115715218,0.40235972544536613,6,-0.19215536117553533,0.13798189163208185,0.7834379673004168,1.4128289222717303,2.0291433334350604,2,0.2278472791253605,-1.5316697282725238,12.295165061950685,-2.0833200382897257,12.024928092956545,1.6026996364386603,11.827667236328125,0.2278472791253605 1729,2011-06-30,12.612225532531738,12.6194486618042,12.490681648254395,12.502885818481445,97500090.0,0.017705939425579187,1.0804782779528348,4.261960521913979,48.26592109087129,26.426453885834277,-0.47590113157848,-0.05771065910916384,0.3996490055822761,1.4511812252750236,31.82299245109498,0.22664928436279475,-0.46833110436340064,0.14631352424621547,-0.5993358228108701,0.891962871303301,-0.2265111492823273,0.5191381977747582,-0.7926669631957992,99.13816253612798,68.69884779827947,0.37282467352854237,6,-0.4118309020996094,-0.08144426345825195,0.5227291584014893,1.1934027671813965,0.9873008728027344,3,0.19216798764933696,1.4632291697875783,12.392799377441404,-1.5316697282725238,12.295165061950685,-2.0833200382897257,12.024928092956545,0.19216798764933696 1730,2011-07-01,12.9771089553833,12.98084545135498,12.612225532531738,12.621192932128904,146013250.0,0.028930930699771373,1.0287895528302728,3.2551395103400917,58.14024551148737,31.668392661230257,-0.782466316024319,-0.44967015407475586,0.03170858137167443,1.0586111945429053,31.952776577245658,0.3686199188232422,-0.46566651229563405,0.5137498378753662,-0.22410310171785142,1.2516027774685838,0.1448233680787574,0.882676307671975,-1.1095569804992653,99.68469972839755,64.07582470325062,0.3689264697966087,7,-0.5960159301757812,-0.44632768630981445,0.15535521507263184,0.828519344329834,1.304610252380371,4,0.1645586234340879,1.0804782779528348,12.612225532531738,1.4632291697875783,12.392799377441404,-1.5316697282725238,12.295165061950685,0.1645586234340879 1731,2011-07-05,13.261293411254885,13.335017204284668,13.083459854125975,13.083459854125975,154545110.0,0.02189890343439682,-1.8291325239177634,0.49965032622821987,61.154873993420225,35.83274192409402,-0.9831696586213106,-0.7499834515740229,-0.25178781751239043,0.7488592074400167,32.24795596107437,0.3579082489013672,-0.4491230684567462,0.7837624073028575,-0.004841106816538598,1.5723659214222536,0.38946065024315857,1.1780641643625565,-1.3046779582531727,94.23899256706719,55.83260601753908,0.39430175705969833,7,-0.7031145095825213,-0.7031145095825213,-0.12882924079895197,0.5443348884582502,0.4127035140991211,1,0.1126136369029922,1.0287895528302728,12.9771089553833,1.0804782779528348,12.612225532531738,1.4632291697875783,12.392799377441404,0.1126136369029922 1732,2011-07-06,13.334020614624025,13.412476539611815,13.276236534118652,13.287693977355955,108228151.0,0.005484171197616128,-2.9352110736174684,0.26050559869579754,65.37622555876324,41.02562817867345,-0.9951507441926566,-0.8334066257138275,-0.32292752890474397,0.6507516880091337,32.604523611650784,0.15118312835693004,-0.3700294597930647,0.8361533164978052,-0.019419053626073435,1.6917256866216839,0.4083671314358668,1.2639395015597437,-1.2395649864940186,93.17147469817544,49.30879069433665,0.42778618506193894,7,-0.7371120452880877,-0.7371120452880877,-0.2015564441680926,0.47160768508910955,0.6667518615722621,2,0.12292666989659495,-1.8291325239177634,13.261293411254885,1.0287895528302728,12.9771089553833,1.0804782779528348,12.612225532531738,0.12292666989659495 1733,2011-07-07,13.613970756530762,13.715591430664062,13.346972465515135,13.474493980407715,158010049.0,0.020995178423505845,1.1511495244402745,3.010725240339848,70.26743562213751,46.81771879652403,-1.1649341201526635,-1.1168090859263238,-0.6042432261507038,0.3435860802224724,32.95807873496257,0.3815708160400373,-0.26203868999503577,1.0819440364837654,0.10732361637103693,2.056564456596494,0.5946338264274011,1.5692542465401296,-1.361352619022938,91.70382377603431,42.786926332688424,0.48731021005636455,7,-0.8655047416687012,-0.8655047416687012,-0.4815065860748291,0.19165754318237305,0.42764854431152344,3,0.056567915326092066,-2.9352110736174684,13.334020614624025,-1.8291325239177634,13.261293411254885,1.0287895528302728,12.9771089553833,0.056567915326092066 1734,2011-07-08,13.25008487701416,13.391057014465332,13.132526397705078,13.273996353149414,191523195.0,-0.026728857144198148,1.0038585636829325,-0.17143697180209502,70.72633023120648,52.755598820131624,-0.6692929265748386,-0.7620602403471928,-0.24994597197055413,0.6764126608463243,33.06949894351602,0.4814443588256836,-0.18915914659871547,0.6990544319152825,-0.31724487226559184,1.7153537360961568,0.19090477982484444,1.2072040840057205,-0.7926504784644628,57.81031891253221,2.6850974379748322,0.5081496520904372,7,-0.4943962097167969,-0.5016188621520996,-0.11762070655822754,0.5555434226989746,0.6286439895629883,4,0.08844153412897815,1.1511495244402745,13.613970756530762,-2.9352110736174684,13.334020614624025,-1.8291325239177634,13.261293411254885,0.08844153412897815 1735,2011-07-11,13.13277530670166,13.34946346282959,13.088440895080565,13.155191421508787,113997696.0,-0.008853495762582209,-3.6995132253327685,0.9374626091811167,68.15788582429977,57.405249465382205,-0.38820928798104326,-0.6428520652819962,-0.14395447384753624,0.7632562144998261,32.632448404988835,0.2610225677490252,-0.08785750681513704,0.5596152782440189,-0.4882270575019305,1.6074576139899683,0.035694110371045085,1.0835364461169927,-0.49919892365595153,7.801453748880076,-50.19216418411452,0.5239211678729744,7,-0.24732255935668945,-0.3843092918395996,-0.021108388900756836,0.6728529930114746,0.29190540313720703,0,0.03554093386449919,1.0038585636829325,13.25008487701416,1.1511495244402745,13.613970756530762,-2.9352110736174684,13.334020614624025,0.03554093386449919 1736,2011-07-12,13.300396919250488,13.435141563415527,13.100894927978516,13.154692649841307,114073981.0,0.012763609262643083,-1.6391394707911024,-6.499978727930822,67.69353728673951,60.99746099404602,-0.3977015083939026,-0.7937325973974882,-0.3261017720376067,0.5658061639771077,31.745224707075092,0.3342466354370117,0.04270712235105911,0.690773534774781,-0.4063665042278899,1.7879135737774519,0.14220351527344555,1.2393435542761164,-0.5153384295382093,33.796674345932075,-24.495767541231942,0.5485700195013354,7,-0.3108348846435547,-0.5519309043884277,-0.18873000144958496,0.5052313804626465,-0.0214195251464826,1,0.07378142881532024,-3.6995132253327685,13.13277530670166,1.0038585636829325,13.25008487701416,1.1511495244402745,13.613970756530762,0.07378142881532024 1737,2011-07-13,13.40625,13.549214363098145,13.361915588378904,13.374868392944336,112026334.0,0.007958640737729006,-5.53893790577625,0.21537877498657956,72.44855002873007,64.69233390529504,-0.3680802421061653,-0.886399154934951,-0.44110170910087376,0.4300237585293303,31.4559307444336,0.24881744384765625,0.20378545810919668,0.7594036579132073,-0.3942481009524954,1.91305541677891,0.18257777848035595,1.3362295373460586,-0.49091689855447207,50.67509104871405,-10.935919178328525,0.5768258794328516,7,-0.3031134605407715,-0.6577839851379395,-0.2846202850341797,0.39937829971313477,-0.8313837051391602,2,0.019971798627804516,-1.6391394707911024,13.300396919250488,-3.6995132253327685,13.13277530670166,1.0038585636829325,13.25008487701416,0.019971798627804516 1738,2011-07-14,13.17411994934082,13.499401092529295,13.119075775146484,13.427669525146484,266976958.0,-0.017315062053831598,-1.091780268658429,-8.079559958670151,70.87764757384562,67.20474795895886,-0.015046928106761115,-0.6358890724338604,-0.21725475515021486,0.6286539480795987,30.42938915110659,0.3803253173828107,0.3424863651869021,0.49490742683410716,-0.680676447799538,1.6704913014677523,-0.0928845104827154,1.0826993641509297,-0.14675068180469708,18.59461540372085,-46.323047308856886,0.5877919373168221,7,-0.010211467742919922,-0.42565393447875977,-0.052490234375,0.6315083503723145,-0.9469499588012695,3,0.06274821620223903,-5.53893790577625,13.40625,-1.6391394707911024,13.300396919250488,-3.6995132253327685,13.13277530670166,0.06274821620223903 1739,2011-07-15,14.884708404541016,14.950213432312012,14.649091720581055,14.881719589233398,551342851.0,0.12984460911074258,3.4943917784040766,-0.011787893149180413,84.09066738813976,70.08812816747579,-1.5303128568373339,-2.272207596959234,-1.9179455017234446,-1.0979254152487883,29.970398020662103,1.7760934829711914,0.4996925684501683,2.0843873023986816,0.5565125603045367,3.6122620444928266,1.3204499313516092,2.848324673445754,-1.7656326293945312,96.48157728932851,23.46580917423627,0.7639373710470727,7,-0.8678717613220215,-1.5189313888549805,-1.7711734771728516,-1.0790801048278809,-2.4769649505615234,4,-0.05664129123560935,-1.091780268658429,13.17411994934082,-5.53893790577625,13.40625,-1.6391394707911024,13.300396919250488,-0.05664129123560935 1740,2011-07-18,14.81795883178711,14.995044708251953,14.744732856750488,14.756937026977539,179401931.0,-0.004484439395100459,-4.860035722259433,20.416719846841097,82.0803432296209,72.41318030483143,-1.3130603229073934,-2.097370439238091,-1.8406493233810313,-1.0481586678175283,28.846757377353192,0.25031185150146484,0.6539863349123731,1.8807507991790775,0.14773019752770544,3.6137714008304496,1.0142404983533915,2.7472611000047635,-1.698883056640625,90.65090425746163,13.721398041697086,0.8665103008256861,7,-0.7762160301208496,-1.4297661781311035,-1.7004389762878418,-1.0123305320739746,-1.8958940505981445,0,-0.0633845711053771,3.4943917784040766,14.884708404541016,-1.091780268658429,13.17411994934082,-5.53893790577625,13.40625,-0.0633845711053771 1741,2011-07-19,15.007497787475586,15.060548782348633,14.832653999328613,14.84784698486328,119144917.0,0.012791164953291911,-1.3984282473854306,2.616291063670207,81.74187945017246,74.23158629276578,-1.3732647911020486,-2.1665791604006053,-2.0180487617922864,-1.252756485977173,27.424915350050227,0.24258995056152344,0.7869373743456958,1.923377895355225,0.011252213705025937,3.835503577005424,0.9673150545301255,2.8794407361803245,-1.5507476043701178,97.2674873832267,20.956851327010767,0.9560628408250992,7,-0.9330029487609863,-1.5865530967712402,-1.955108880996704,-1.2530527114868164,-1.974100112915039,1,-0.10546841985595024,-4.860035722259433,14.81795883178711,3.4943917784040766,14.884708404541016,-1.091780268658429,13.17411994934082,-0.10546841985595024 1742,2011-07-20,14.828169822692873,15.014472007751465,14.828169822692873,14.998283386230467,89446014.0,-0.011949224802309866,-1.1903272282861828,-1.0655352854736049,77.96591311051905,75.08697268036373,-1.072486305681279,-1.8830233597326451,-1.8303257802817434,-1.0901682248976492,26.940772398389683,0.18630218505859197,0.8709015165210872,1.616590166091921,-0.4062061389973426,3.6393864711811847,0.6051920135472901,2.627988318636552,-1.0506599197387718,88.03079111614122,12.915243743910736,1.0113981525446318,7,-0.7536749839782733,-1.4072251319885272,-1.8644487857818621,-1.1623926162719744,-1.875719070434572,2,-0.10447630740093083,-1.3984282473854306,15.007497787475586,-4.860035722259433,14.81795883178711,3.4943917784040766,14.884708404541016,-0.10447630740093083 1743,2011-07-21,15.118083953857422,15.144734382629395,14.794795036315918,14.795293807983398,139300182.0,0.019551578828080896,-1.161535833362787,-1.8974979958178861,78.31693140589584,75.93037281088476,-1.2590020057883073,-2.0422921629313784,-2.112301606852011,-1.3966423928251874,26.4888776732256,0.34993934631347656,0.9384439200171357,1.7570893287658684,-0.3681266794115441,3.882305336943281,0.6944813246771631,2.819697332854574,-1.0839662750244141,94.62305592060325,21.614847217384522,1.062608004088706,7,-1.0014963150024414,-1.6550464630126953,-2.1724202632904053,-1.4523067474365234,-1.9957695007324219,3,-0.16822354385376148,-1.1903272282861828,14.828169822692873,-1.3984282473854306,15.007497787475586,-4.860035722259433,14.81795883178711,-0.16822354385376148 1744,2011-07-22,15.39803409576416,15.429665565490724,15.050337791442873,15.078232765197756,141656982.0,0.018517567620419895,-1.0198966067094108,0.9907406860282983,77.89257006534174,77.01200439322277,-1.34350790402355,-2.162386303274433,-2.37510754332418,-1.6866660286831845,25.45725608438666,0.37932777404785156,1.003971435992792,1.8651711463928216,-0.33776561478252987,4.068107907568173,0.7637027658051458,2.9666395269804973,-1.1417930761718758,95.38181352373397,24.684378141738904,1.101468380587676,7,-1.132753849029541,-1.7925310134887678,-2.4886090755462646,-1.7516837120056152,-1.9713602066040057,4,-0.20592655435779827,-1.161535833362787,15.118083953857422,-1.1903272282861828,14.828169822692873,-1.3984282473854306,15.007497787475586,-0.20592655435779827 1745,2011-07-25,15.41671371459961,15.576864242553713,15.267772674560547,15.276739120483398,125733520.0,0.0012131171238662919,-2.9148437594366627,0.43769234439487803,76.45189666246581,77.98515543497014,-1.1221460403302927,-2.0009888639912212,-2.3757512647345145,-1.7154247268261695,24.394567705548653,0.30909156799316584,1.0362484151171802,1.704398441314698,-0.4984015868774119,3.907198469506808,0.6029984272186439,2.805798455410752,-0.9257877858276373,79.52220510963217,11.31506439432205,1.1014000140960547,7,-1.0687437057495117,-1.7376112937927228,-2.5666911602020264,-1.8250336647033691,-1.9496917724609375,0,-0.19517585370808477,-1.0198966067094108,15.39803409576416,-1.161535833362787,15.118083953857422,-1.1903272282861828,14.828169822692873,-0.19517585370808477 1746,2011-07-26,15.504883766174315,15.628918647766113,15.372879028320312,15.393550872802734,94067271.0,0.005719121027149221,-2.354012979955401,0.7953792906100409,76.54081578162496,78.43985162973622,-0.9663459851972238,-1.913171258063672,-2.440072846573786,-1.8167511905476612,24.255868792195557,0.2560396194458008,1.1065108833012172,1.6185707092285142,-0.5727557124886768,3.8098971309457035,0.5229074983699196,2.714233920087109,-0.7967701746459941,85.12991601135072,19.251086957014294,1.0956632108585949,7,-1.1308865547180158,-1.7997541427612287,-2.8574764728546125,-2.183689594268797,-2.031385421752928,1,-0.1665809962806729,-2.9148437594366627,15.41671371459961,-1.0198966067094108,15.39803409576416,-1.161535833362787,15.118083953857422,-0.1665809962806729 1747,2011-07-27,15.123811721801758,15.465780258178713,15.06229305267334,15.371882438659668,157965884.0,-0.024577549249605424,-1.17449985223638,-2.228188896788653,68.01379403567711,78.12164568105084,-0.35315415710923226,-1.380075753185345,-2.0301520066841636,-1.4476297024319198,24.626907533094624,0.4425907135009748,1.1959655935684381,1.096066331863403,-1.0269240351811781,3.219056698907984,0.034571148341111524,2.1575615153856944,-0.23153711902587837,39.44459561740689,-22.210517890024718,1.0614951835222908,7,0.015193462371826172,-1.4186820983886719,-2.569368600845337,-1.8719825744628906,-1.8610239028930646,2,-0.13822005230518508,-2.354012979955401,15.504883766174315,-2.9148437594366627,15.41671371459961,-1.0198966067094108,15.39803409576416,-0.13822005230518508 1748,2011-07-28,15.21646499633789,15.341994285583494,15.018706321716307,15.073251724243164,124802042.0,0.006126317640054113,-1.5626852131841187,-0.577308252697783,75.08420408495962,77.12092753625305,-0.14039869491873347,-1.3179106295376037,-2.1019524325853567,-1.5482528121220902,25.39215466187899,0.3232879638671875,1.2916004195476862,1.0475363254547112,-0.9915563484502705,3.086628999359693,0.027989988502220342,2.067082662407202,0.41245365142822266,32.40817436477716,-28.505028683057965,1.0195463369524909,7,-0.029639244079589844,-1.5113353729248047,-2.6697428226470947,-1.9646358489990234,-2.1444616317749023,3,-0.1487871358179751,-1.17449985223638,15.123811721801758,-2.354012979955401,15.504883766174315,-2.9148437594366627,15.41671371459961,-0.1487871358179751 1749,2011-07-29,15.03589153289795,15.316590309143065,15.03589153289795,15.049341201782227,166116320.0,-0.011866978531702266,-40.740622562575076,-0.09391356462675635,73.89155260216484,76.21106191098015,0.07138192966927903,-0.9975997296172121,-1.9016725718629512,-1.3770386071849856,26.833193692477096,0.2806987762451154,1.3727840250337842,0.7457795619964607,-1.1891955924619957,2.680754716454917,-0.2217080152327675,1.7132671392256889,0.5808228683471679,2.8162674610148266,-62.13776501542015,0.9674875772292278,7,0.1759653091430664,-1.3307619094848633,-2.509779691696167,-1.784062385559082,-2.0301408767700195,4,-0.12726728412386568,-1.5626852131841187,15.21646499633789,-1.17449985223638,15.123811721801758,-2.354012979955401,15.504883766174315,-0.12726728412386568 1750,2011-08-01,15.112604141235352,15.330039024353027,14.923563003540039,15.22343921661377,159238637.0,0.005101966063639107,1.5088426164373483,8.2407289229242,73.28170014606836,75.27104198830193,0.04566194724761452,-0.9550914517647158,-1.9585373107889072,-1.4625446733550547,29.000634183565932,0.4064760208129883,1.492489750579887,0.7157174110412594,-1.1485793519190644,2.5800141740015814,-0.21643097043890158,1.6478657925214204,0.4921500984191898,26.800825830596565,-40.35552654097819,0.9321483814801612,8,0.09925270080566406,-1.4074745178222656,-2.6712379455566406,-1.9970149993896467,-1.8117094039916992,0,-0.11155789143414852,-40.740622562575076,15.03589153289795,-1.5626852131841187,15.21646499633789,-1.17449985223638,15.123811721801758,-0.11155789143414852 1751,2011-08-02,14.754695892333984,15.184833526611328,14.734023094177244,15.093425750732422,128503865.0,-0.023682764767509523,-1.372215447460455,3.056161212882575,66.26998209085477,73.97149409722812,0.40670887943595524,-0.5054809692770803,-1.5787336881303453,-1.1110388820859356,30.104821254895047,0.4508104324340838,1.3679576136680325,0.2831390380859382,-1.5078356544263691,2.0741137305982456,-0.6123483081702155,1.1786263843420919,0.8228106978759762,2.8250899579438316,-63.6724533915627,0.8954873462561534,8,0.4267749786376953,-1.0423436164855957,-2.322171211242676,-1.6479482650756818,-1.430638313293457,1,-0.08727214437976605,1.5088426164373483,15.112604141235352,-40.740622562575076,15.03589153289795,-1.5626852131841187,15.21646499633789,-0.08727214437976605 1752,2011-08-03,14.973127365112305,15.018706321716307,14.53626537322998,14.801271438598633,153601587.0,0.01480420026086815,2.668559411146198,-0.5073539348619307,71.77832700901571,73.24498249757477,0.23579878791382924,-0.6269631790827894,-1.767751559150902,-1.33323994699151,30.869463699487724,0.48244094848632635,1.266697349741868,0.4196151733398441,-1.3008073508172622,2.140037697496952,-0.4405960887387099,1.2798264354183981,0.5537702153356925,54.219475705080676,-17.57996406389409,0.8602112620785538,8,0.10946464538574219,-1.1310110092163086,-2.597078561782837,-1.8663797378540021,-1.9008750915527344,2,-0.10015469608473937,-1.372215447460455,14.754695892333984,1.5088426164373483,15.112604141235352,-40.740622562575076,15.03589153289795,-0.10015469608473937 1753,2011-08-04,14.384084701538086,14.91534423828125,14.382840156555176,14.807000160217285,197320845.0,-0.039339988848735796,-1.5035185139518774,-2.4608721227053785,41.6804654129037,69.22141531397054,0.7931862968599788,0.023961195536774227,-1.155429198782711,-0.7487579346913975,30.833637775966643,0.5902872085571289,1.1378388355677718,-0.2079331874847412,-1.8734104343532998,1.4575440593838174,-1.0406718109190205,0.6248054359495381,1.0635623023324694,0.1313921527169481,-65.71436183566779,0.8327386234342797,8,0.6217947006225586,-0.43785905838012695,-2.018372058868408,-1.2773370742797834,-1.1805744171142578,3,-0.07795399609329978,2.668559411146198,14.973127365112305,-1.372215447460455,14.754695892333984,1.5088426164373483,15.112604141235352,-0.07795399609329978 1754,2011-08-05,14.421942710876465,14.69491958618164,13.997533798217773,14.509116172790527,238052949.0,0.0026319373198859797,2.040173281836588,0.20612503072437363,43.355061046585114,65.54398913442824,0.6730917497666802,0.08263392313777906,-1.170219786412222,-0.7908317490871575,31.165354746392136,0.6973857879638672,1.0355727681498657,-0.22866806983947718,-1.7734451787890144,1.3161090391100618,-1.0010566243142467,0.5437204846352923,0.919223608262552,31.8504501396689,-29.582922746856546,0.7723885544747692,8,0.3912835121154785,-0.36214256286621094,-2.056230068206787,-1.7348718643188477,-1.2333765029907227,4,-0.0936031555093757,-1.5035185139518774,14.384084701538086,2.668559411146198,14.973127365112305,-1.372215447460455,14.754695892333984,-0.0936031555093757 1755,2011-08-08,13.599526405334473,14.171879768371582,13.557931900024414,14.021942138671875,300987964.0,-0.05702534825088146,-1.428568464534626,4.845691843164712,30.51363958776207,60.42985844622125,1.3529046727315706,0.9927075941455925,-0.3325804345960375,0.0274988391132851,31.9470143930523,0.8640108108520508,0.8806083328591221,-1.074421930313111,-2.534426148849196,0.385582288222972,-1.8044240395811535,-0.34441982104506863,1.5804040112939948,2.5566699688732832,-52.0990368059508,0.7300021092680417,8,0.9123296737670898,0.5210456848144531,-1.233938455581665,-0.9127044677734375,-0.34744834899902344,0,-0.043661501989777474,2.040173281836588,14.421942710876465,-1.5035185139518774,14.384084701538086,2.668559411146198,14.973127365112305,-0.043661501989777474 1756,2011-08-09,14.281719207763672,14.311607360839846,13.474742889404295,13.972626686096193,259758001.0,0.05016298230514904,3.5374637720502253,-0.7317258739995668,43.36118723863064,57.69067991321609,0.5352463977154152,0.4087598331443054,-0.9935333630178746,-0.656548403278407,32.44705501131585,0.8368644714355504,0.7158945734041264,-0.44129524230956996,-1.766691630664667,0.8841011460455288,-1.1039934364871193,0.22140295186797943,0.6711314165402289,52.26654346022743,1.7568592142446775,0.6626981941775493,8,0.12664937973022283,0.07447004318237305,-1.825782060623169,-1.5948972702026367,-0.7683706283569336,1,-0.06867691881148552,-1.428568464534626,13.599526405334473,2.040173281836588,14.421942710876465,-1.5035185139518774,14.384084701538086,-0.06867691881148552 1757,2011-08-10,13.673996925354006,14.050335884094238,13.642115592956545,13.982091903686525,215589063.0,-0.042552459796248,-1.1955729493923033,-0.9967726707538,33.713486603571425,53.09393352639518,1.0232954016442797,1.0936410740078255,-0.3777149307650962,-0.05411395575070266,32.70345963431144,0.6396036148071271,0.5392933529783228,-1.0624048709869367,-2.3362051332892673,0.21139539131539564,-1.699305002138102,-0.4255047398357714,1.0423564613659586,13.83130982801331,-29.81368966479485,0.6369001311511662,8,0.7283940315246564,0.6846828460693342,-1.1158180236816424,-0.9871749877929705,-0.0580329895019549,2,-0.025591591706783934,3.5374637720502253,14.281719207763672,-1.428568464534626,13.599526405334473,2.040173281836588,14.421942710876465,-0.025591591706783934 1758,2011-08-11,14.000772476196287,14.15942668914795,13.659052848815918,13.79379653930664,193948251.0,0.023897588439294015,-1.1003666874829867,-0.6717926335893164,34.406287656941785,48.706681865814836,0.5653963387587755,0.8769324202010722,-0.6896841802681646,-0.3904711311038067,33.68856318054988,0.5003738403320312,0.3489640818095747,-0.7769619464874289,-1.8794425916288784,0.3255186986540206,-1.3282022690581545,-0.22572162391670325,0.5169232309531697,43.11093534086569,5.762015790776324,0.5512403225707249,8,0.4016184806823748,0.35790729522705256,-1.4038639068603498,-1.3139505386352521,-0.3850574493408203,3,-0.06631921233027394,-1.1955729493923033,13.673996925354006,3.5374637720502253,14.281719207763672,-1.428568464534626,13.599526405334473,-0.06631921233027394 1759,2011-08-12,14.041619300842285,14.209239959716795,13.957682609558105,14.184333801269533,126644924.0,0.0029174693550262365,1.6132188092867807,-0.6895221858729353,34.72923479633802,44.42307460473369,0.4120069566826885,0.8112796869242693,-0.7169199957375305,-0.44108544378816106,32.179411076979505,0.25155735015868963,0.21679795195714568,-0.6939606666564941,-1.842720551722497,0.45479921840950865,-1.2683406091894955,-0.11958072412349274,0.30920395546794666,67.73813810802302,34.248139926192835,0.5743799425330016,8,0.28816890716552734,0.3170604705810547,-1.2931532859802246,-1.2931532859802246,-0.42689990997314453,4,-0.05968749034295373,-1.1003666874829867,14.000772476196287,-1.1955729493923033,13.673996925354006,3.5374637720502253,14.281719207763672,-0.05968749034295373 1760,2011-08-15,13.878728866577148,14.07200527191162,13.60027313232422,13.78408432006836,286867234.0,-0.01160054483569184,-1.04095130817252,-0.6631740028199614,32.23595370536478,40.6415158952348,0.4262954733961628,0.9488453415742129,-0.5380320971231338,-0.2909336707665613,30.815265048674956,0.4717321395873988,0.03374858282101201,-0.8098896026611335,-2.0196424208057326,0.3998632154834656,-1.414766011733434,-0.20501319358883308,0.33192153102813293,48.27376366926644,20.43533128297939,0.6048764090722997,8,0.3679957389831525,0.4799509048461914,-1.1266515254974365,-1.130262851715088,-0.4490671157836932,0,-0.04972808859703726,1.6132188092867807,14.041619300842285,-1.1003666874829867,14.000772476196287,-1.1955729493923033,13.673996925354006,-0.04972808859703726 1761,2011-08-16,13.424680709838867,13.75942611694336,13.207992553710938,13.759177207946776,278616423.0,-0.03271539930661249,2.2921965342602637,-3.534239535680439,31.73005733852287,36.191708154068934,0.7507946640611252,1.347310100584167,-0.07131079732316792,0.14572516812505043,29.55930431734658,0.6707363128662109,-0.15668808546435287,-1.1847969055175778,-2.508446014670394,0.13885220363523842,-1.846621460093985,-0.5229723509411706,0.7845592498779279,21.641819477199427,-4.533181391520021,0.661824554576408,8,0.6369876861572266,0.9402260780334473,-0.6077213287353516,-0.6762146949768066,-0.4567880630493164,1,-0.01285711423862157,-1.04095130817252,13.878728866577148,1.6132188092867807,14.041619300842285,-1.1003666874829867,14.000772476196287,-0.01285711423862157 1762,2011-08-17,13.278977394104006,13.54149341583252,13.219698905944824,13.450334548950195,163775579.0,-0.010853391517019584,-1.219929801938835,0.5122838529415932,29.402112628789837,34.827446733611836,0.705054473483214,1.4450915600334984,0.0872638489275861,0.27585883777245,28.249442505554345,0.3217945098876953,-0.36615103766619583,-1.253040599822997,-2.698514681800633,0.19243348215463918,-1.975777640811815,-0.5303035588341789,0.7930278778076136,7.089640379318286,-17.54107965106492,0.7227370409888176,8,0.6724786758422834,1.0950198173522931,-0.4099633693695086,-0.5305113792419451,-0.19028759002685725,2,0.0176497917231786,2.2921965342602637,13.424680709838867,-1.04095130817252,13.878728866577148,1.6132188092867807,14.041619300842285,0.0176497917231786 1763,2011-08-18,12.57486629486084,13.073247909545898,12.46552562713623,13.037880897521973,252571164.0,-0.0530244971691719,1.277185371536389,2.702044178293782,26.456997929039957,32.94988416499571,1.2578113786602696,2.054223114528316,0.7962173925945848,0.9618897222218585,27.11261793048369,0.8134517669677752,-0.5531061111847446,-1.8299908161163323,-3.48993370915084,-0.17004792308182637,-2.659962262633586,-1.0000193695990784,1.341616687774657,6.2705608184566275,-20.247114307865242,0.8299714465172532,8,0.8137001991271973,1.472355842590332,0.3509349822998047,0.1735997200012207,0.6727285385131854,3,0.08279194518487176,-1.219929801938835,13.278977394104006,2.2921965342602637,13.424680709838867,-1.04095130817252,13.878728866577148,0.08279194518487176 1764,2011-08-19,12.22716999053955,12.823683738708494,12.225674629211426,12.436883926391602,217211120.0,-0.027650099505502235,-4.622905616556878,0.4529315806601772,23.757536606000258,32.199206055911056,1.4096819474912028,2.2684929535309877,1.1467748816952472,1.2867671501491866,25.676772920640317,0.5980091094970685,-0.8112425784009147,-2.0191439151763912,-3.873947133643121,-0.16434069670966345,-2.946545524409755,-1.0917423059430273,1.3991215209960934,0.0809909825218568,-25.310274881306842,0.9274016092333642,8,1.041471004486084,1.7001266479492188,0.7290172576904297,0.5212960243225098,1.205979347229004,4,0.11356225826501687,1.277185371536389,12.57486629486084,-1.219929801938835,13.278977394104006,2.2921965342602637,13.424680709838867,0.11356225826501687 1765,2011-08-22,12.407743453979492,12.627668380737305,12.317083358764648,12.552947998046875,196971541.0,0.014768214033145544,1.1081959360171934,0.6923933952096625,27.94345613030019,30.48612482165212,1.1647630234050386,1.9509636904250645,0.977017114029632,1.0841494259644815,23.99678290327115,0.4004983901977539,-0.8949078804749035,-1.6881219387054447,-3.629321331553104,0.2530774541422147,-2.6587216351292753,-0.7175222422816141,0.938424681091309,11.870816506088898,-15.69848783693798,0.97059969642383,8,0.8097138404846191,1.5195531845092773,1.2835633754730225,0.958033561706543,0.763885498046875,0,0.09727602294215232,-4.622905616556878,12.22716999053955,1.277185371536389,12.57486629486084,-1.219929801938835,13.278977394104006,0.09727602294215232 1766,2011-08-23,12.922064781188965,12.986573219299315,12.429909706115724,12.540494918823242,174523715.0,0.041451640994762506,1.1804855908507659,-2.6278093761904135,31.739760717037186,30.266821945370538,0.4886823526177313,1.2998676719230904,0.4835489858906179,0.5485941870038626,21.823828583557013,0.5788297653198224,-0.9864748245446009,-1.0446596622467048,-2.9341396267103406,0.8448203022169309,-1.9893996444785227,-0.09991968001488694,0.2000046527099606,52.924472507784095,27.53958444771353,0.944739982231818,8,0.2953925132751465,1.0052318572998047,0.792902946472168,0.466127872467041,0.21619033813476562,1,0.0392814134737518,1.1081959360171934,12.407743453979492,-4.622905616556878,12.22716999053955,1.277185371536389,12.57486629486084,0.0392814134737518 1767,2011-08-24,13.033397674560547,13.200521469116213,12.882463455200195,12.93476676940918,144318923.0,0.008615720107954639,-2.129914128853661,0.25848714712388,36.85715696231098,30.53914075707823,0.3094682627493963,1.0792290241642881,0.3918702135878611,0.41445484630101426,20.377436084034755,0.3180580139160174,-0.9569357447637117,-0.8288060665130619,-2.679660514418117,1.0220483813919934,-1.7542332904655886,0.09662115743946487,-0.8077230453491211,82.85640495362443,52.03498768255526,0.9254272239525274,8,0.18405961990356445,0.8938989639282227,0.7143220901489258,0.38754701614379883,-0.20547962188720703,2,-0.005025936398676212,1.1804855908507659,12.922064781188965,1.1081959360171934,12.407743453979492,-4.622905616556878,12.22716999053955,-0.005025936398676212 1768,2011-08-25,12.9524507522583,13.381592750549315,12.909112930297852,13.209985733032227,132213719.0,-0.006210730641653339,-1.7452948070406706,-2.6110982189476126,35.82003350463569,30.66034061355575,0.2526403244162321,1.0349262311479137,0.49628781431000135,0.47353155796756496,18.839742274425742,0.47247982025146307,-1.039270356055635,-0.7965522766113278,-2.5741458195253486,0.9810412663026931,-1.685349048068339,0.09224449484568353,-0.7072791862487797,62.87436018441219,30.853657629774368,0.8887967714570107,8,0.19638919830322266,0.9748458862304688,0.7952690124511719,0.4684939384460449,-0.6107110977172852,3,0.010518399523356203,-2.129914128853661,13.033397674560547,1.1804855908507659,12.922064781188965,1.1081959360171934,12.407743453979492,0.010518399523356203 1769,2011-08-26,13.122314453125,13.211729049682615,12.780594825744627,12.95120620727539,144391193.0,0.013114406232124232,1.4640645780190802,-0.6644077838878706,44.73162607835246,32.04874865499882,-0.06854909312015067,0.752956048463794,0.35442413108273385,0.28995638792250666,17.296410991333406,0.4311342239379883,-1.0227990984745272,-0.5310097217559822,-2.220780930514115,1.1587614870021508,-1.3758953261350477,0.3138758826230834,-0.8316860397338868,75.64339972711461,38.24764519201389,0.8448856043790662,8,-0.12976408004760742,0.8049821853637695,0.6674981117248535,0.34072303771972656,-0.6216697692871094,4,0.009547125295354508,-1.7452948070406706,12.9524507522583,-2.129914128853661,13.033397674560547,1.1804855908507659,12.922064781188965,0.009547125295354508 1770,2011-08-29,13.426673889160154,13.43588924407959,13.289189338684082,13.314096450805664,93782206.0,0.023194036168114662,1.2395539120053578,0.6579311113588124,39.70120656858508,32.934431902783516,-0.49592816537928996,0.3328818885339455,0.09450378767598444,-0.028508115454272343,15.860457896995738,0.31357479095458984,-1.0301118424083509,-0.1423537731170672,-1.6876390505657657,1.4029315043316313,-0.9149964118414164,0.630288865607282,-1.092406902282713,99.08394211098096,60.943262533928035,0.7726426387243491,8,-0.5430898666381818,0.5006227493286151,0.5087177753448504,0.17882919311523793,-0.8562908172607404,0,0.00048228240753123153,1.4640645780190802,13.122314453125,-1.7452948070406706,12.9524507522583,-2.129914128853661,13.033397674560547,0.00048228240753123153 1771,2011-08-30,13.467021942138672,13.524059295654295,13.220696449279785,13.40450668334961,120008140.0,0.003005066877441065,2.435788041130266,0.5553089473595126,47.11236713008974,34.902237958483504,-0.5918811151331074,0.20144651856477935,0.10033322858347304,-0.0851843546549702,14.886753293156808,0.30336284637450994,-1.0465637323931762,-0.03762202262878489,-1.4786923194201371,1.4034482741625673,-0.758157171024461,0.6829131257668912,-1.0666576198291011,92.3281668695542,49.00111021744163,0.720535148395676,8,-0.5921549797058105,0.46027469635009766,0.5465142726898193,0.21208047866821467,-0.6473226547241211,1,-0.021934544354458407,1.2395539120053578,13.426673889160154,1.4640645780190802,13.122314453125,-1.7452948070406706,12.9524507522583,-0.021934544354458407 1772,2011-08-31,13.473498344421387,13.60649871826172,13.349961280822756,13.567645072937012,108135806.0,0.0004809082743415516,1.9855273526375339,-1.5059799853551379,41.921691899614494,36.62053728854735,-0.6345976977586734,0.08101489173720111,0.13430091512076814,-0.10738530982231254,14.390712719227253,0.25653743743896484,-1.040527315146802,0.04383583068847585,-1.2207697282854149,1.3084413896623666,-0.5884669487984695,0.6761386101754212,-0.983238424244238,83.89638612369403,38.86724372700653,0.632302779486945,8,-0.5574116706848145,0.37222909927368164,0.5660650730133057,0.23163127899169922,-0.6435880661010742,2,-0.024881676349220894,2.435788041130266,13.467021942138672,1.2395539120053578,13.426673889160154,1.4640645780190802,13.122314453125,-0.024881676349220894 1773,2011-09-01,13.262787818908693,13.5449800491333,13.230907440185547,13.468268394470215,96982155.0,-0.015638887549938918,-1.3330192689147067,2.1825567260939844,38.657954836476826,38.27613931415585,-0.35318462799986783,0.21440619890688595,0.3886504980418426,0.08652992555999184,14.391953006102728,0.3140726089477539,-1.0038654547108123,-0.11080985069274796,-1.2940604501445527,1.0724407487590568,-0.7024351504186512,0.4808154490331553,-0.6609040189230875,58.38366879401604,15.556738450452066,0.5916252997259026,9,-0.3009967803955096,0.5210466384887678,1.1592795848846418,0.44234180450439275,0.11631393432617188,3,-0.032788714723714585,1.9855273526375339,13.473498344421387,2.435788041130266,13.467021942138672,1.2395539120053578,13.426673889160154,-0.032788714723714585 1774,2011-09-02,13.072003364562988,13.148715019226074,12.969636917114258,13.062787055969238,96408011.0,-0.014384943569232478,1.202146124076463,-0.044852456581671404,38.3464148866028,39.4320236204117,-0.033478443024636206,0.31502249094614854,0.6272088002578862,0.2619275559229717,15.561758595809435,0.29315090179443537,-0.94660846051001,-0.23409733772277797,-1.3151498850184709,0.8469552095729149,-0.7746236113706253,0.30642893592506937,-0.3696580727497718,16.073573146370563,-24.987677199103565,0.5405262736478468,9,-0.0537991523742658,0.7058534622192383,1.373974323272705,0.6331262588500977,0.4567880630493164,4,-0.05586471252001446,-1.3330192689147067,13.262787818908693,1.9855273526375339,13.473498344421387,2.435788041130266,13.467021942138672,-0.05586471252001446 1775,2011-09-06,13.00575065612793,13.020196914672852,12.714841842651367,12.72231388092041,109039179.0,-0.005068290344436677,-1.046747103475829,30.753828642384107,43.18476171799608,40.70369039829602,0.14139109444254672,0.35258751139941324,0.7457381431128631,0.30999707658040165,16.12257732199394,0.3571615219116211,-0.8015427426864061,-0.2706612586975101,-1.3503968425638355,0.8090743251688153,-0.8105290506306737,0.26920653323565347,0.6007480621337908,32.62564574264408,-10.442093397495583,0.539867791933163,9,0.15491962432861328,0.7721061706542969,1.452742576599121,0.6993789672851562,0.655543327331543,1,-0.038837125641190684,1.202146124076463,13.072003364562988,-1.3330192689147067,13.262787818908693,1.9855273526375339,13.473498344421387,-0.038837125641190684 1776,2011-09-07,13.300894737243652,13.348466873168945,13.135764122009276,13.211729049682615,110645177.0,0.022693352265419575,1.3080982909299956,0.3145875742332796,50.340022926617635,42.20178661655231,-0.10545445520804009,-0.020875365261778356,0.5010188474506219,-0.002685375215360608,16.765183480791173,0.3427162170410156,-0.5854969023747252,0.07352404594421458,-0.8975896116489839,1.044637703537413,-0.41203278285238376,0.5590808747408129,0.2877708435058608,65.72627998759305,17.35954897194155,0.48555682879659895,9,-0.14022445678710938,0.4043593406677246,1.1575984954833984,0.4042348861694336,0.6216707229614258,2,-0.05492199433010647,-1.046747103475829,13.00575065612793,1.202146124076463,13.072003364562988,-1.3330192689147067,13.262787818908693,-0.05492199433010647 1777,2011-09-08,13.324057579040527,13.42717170715332,13.247843742370605,13.295166015625,95576908.0,0.0017414498990069305,-1.9032477207284406,0.3240210915858198,64.73641243586454,45.414717608911076,-0.09281140506766761,-0.07546828936329675,0.5208777171104906,-0.024416486966517326,17.3781478621926,0.17932796478271484,-0.40199403593215166,0.11418385505676198,-0.8354192453948297,1.0637869555083537,-0.36061769516903297,0.5889854052825569,0.24713152694702245,73.38726631689113,18.88204578069231,0.47480155022579545,9,-0.16338729858398438,0.29813289642333984,1.1228539943695068,0.3810720443725586,1.4127054214477521,3,-0.0378532056495583,1.3080982909299956,13.300894737243652,-1.046747103475829,13.00575065612793,1.202146124076463,13.072003364562988,-0.0378532056495583 1778,2011-09-09,13.07225227355957,13.316336631774902,12.981094360351562,13.235390663146973,131242091.0,-0.018898545280760515,1.0628368723574684,-5.646575342465753,67.27420101266988,47.91944815716856,0.19866681338567993,0.10878541469748626,0.8105182215327336,0.22890592840568047,18.470146251000447,0.34296321868896484,-0.27164013494103756,-0.09119544029235804,-0.9658207819004794,0.7834299013157633,-0.5285081110964178,0.34611723051170173,0.4818098871612566,50.174848580593675,-10.751404479856312,0.43731267080406055,9,0.08841800689697266,0.4982571601867676,1.3901019096374512,0.6328773498535156,1.4336261749267578,4,-0.018538656550365684,-1.9032477207284406,13.324057579040527,1.3080982909299956,13.300894737243652,-1.046747103475829,13.00575065612793,-0.018538656550365684 1779,2011-09-12,13.203510284423828,13.25008487701416,12.889187812805176,12.90064525604248,107216373.0,0.01004096372357699,-1.215588179329928,-1.8564914680556286,66.60084068387931,50.90829639220125,0.08955536690168486,-0.09326263454023831,0.7123268759299428,0.10205540201013008,19.803352470469004,0.3608970642089844,-0.18404259164346648,0.08196802139282156,-0.6897564189372858,0.8536924617229289,-0.3038941987722321,0.4678302415578752,0.33376746993561035,68.60142556484392,1.4092659396155796,0.3858622201650538,9,-0.042840003967285156,0.2567868232727051,1.2725422382354736,0.5016193389892578,1.5041112899780273,0,0.013298847429852101,1.0628368723574684,13.07225227355957,-1.9032477207284406,13.324057579040527,1.3080982909299956,13.300894737243652,0.013298847429852101 1780,2011-09-13,13.188566207885742,13.297159194946287,13.036136627197266,13.250333786010742,94520965.0,-0.0011318260232443533,2.358966177409116,-0.20394424029447977,57.02284478403986,52.009460575973485,0.07506589821310783,-0.1398448197168669,0.7490826462645988,0.11969452477296016,20.36398267535174,0.26102256774902166,-0.0779613282398266,0.10153207778930629,-0.5846085918274184,0.787672747406031,-0.24153825701905518,0.44460241259766775,0.3322628282395357,55.64820772995673,-12.797296573773615,0.34307033480836213,9,-0.02789592742919922,0.08007478713989258,1.2479469776153564,0.5165634155273438,1.2747220993041974,1,0.025796983111259886,-1.215588179329928,13.203510284423828,1.0628368723574684,13.07225227355957,-1.9032477207284406,13.324057579040527,0.025796983111259886 1781,2011-09-14,13.25207805633545,13.373621940612793,13.096410751342773,13.265028953552244,108179971.0,0.004815674990639396,1.4090984435346185,0.20967144268771828,55.91165986821786,53.56390146137386,-0.024744272835706127,-0.22867491858484534,0.699408698649524,0.05952493888342758,20.134552338437427,0.27721118927001953,-0.0401448346743134,0.17367405891418386,-0.49879077700650143,0.8461388948348691,-0.16255835904615878,0.5099064768745265,0.25263123592035086,67.45373743390113,0.7967826340536135,0.3362324179603427,9,-0.12216711044311523,0.016562938690185547,1.064136028289795,0.4530515670776367,1.2851829528808576,2,0.03087937796505713,2.358966177409116,13.188566207885742,-1.215588179329928,13.203510284423828,1.0628368723574684,13.07225227355957,0.03087937796505713 1782,2011-09-15,13.513348579406738,13.573622703552244,13.314096450805664,13.33750820159912,118875912.0,0.01971543798343256,-1.3311033064930455,-13.577466863035873,63.81595267268531,56.35923455428591,-0.31264560263521624,-0.49696638618805977,0.4529527964125464,-0.19683022790995963,19.713562736994156,0.3215446472167951,0.006462470759148076,0.42322602272033727,-0.2717473805084829,1.1181994259491574,0.07573932110592807,0.7707127243347465,-0.7985067367553711,91.19359270540458,23.064347141317157,0.34748670161440975,9,-0.36911630630493164,-0.29589128494262695,0.8689303398132324,0.19178104400634766,1.193775177001955,3,0.030282418779750353,1.4090984435346185,13.25207805633545,2.358966177409116,13.188566207885742,-1.215588179329928,13.203510284423828,0.030282418779750353 1783,2011-09-16,13.61596393585205,13.619949340820312,13.52779483795166,13.569140434265135,141901897.0,0.007593629058136653,2.363652186020607,0.26628412751787794,62.57613651437987,59.05142584626114,-0.4021889119241262,-0.5455571999573046,0.3576248950115346,-0.2969736553659068,18.050951433150352,0.10660076141357422,0.012948636344425779,0.4737864971160892,-0.21461654791936446,1.162189542151543,0.12958497459836238,0.8179880196338161,-0.8839464759826665,99.45462304521057,30.942584656064298,0.344201522517727,9,-0.44856834411621094,-0.39850664138793945,0.7645714282989502,0.08916568756103516,1.2388563156127947,4,0.08231507294794338,-1.3311033064930455,13.513348579406738,1.4090984435346185,13.25207805633545,2.358966177409116,13.188566207885742,0.08231507294794338 1784,2011-09-19,13.615715026855467,13.696163177490234,13.334519386291506,13.45830535888672,99106087.0,-1.828067390285959e-05,1.2723029169962257,3.361766263391381,55.69904628721324,60.44190190950749,-0.3539224569339563,-0.4595074098690013,0.37703954251746374,-0.2961937551955831,16.14231304529404,0.3616437911987287,0.03876392842777143,0.4041103363037095,-0.16558310391428144,0.9738037765217005,0.11926361619471493,0.6889570564127041,-0.8481802917480454,87.81137658794809,22.20949508487827,0.28484672010899503,9,-0.3230395317077619,-0.39825773239135565,0.764820337295534,0.08941459655761896,0.9088430404663086,0,0.06537764780440214,2.363652186020607,13.61596393585205,-1.3311033064930455,13.513348579406738,1.4090984435346185,13.25207805633545,0.06537764780440214 1785,2011-09-20,13.61471939086914,13.910859107971193,13.516087532043455,13.683710098266602,111580670.0,-7.312403236714449e-05,-1.9653710044844206,-0.4382876114773267,54.5608699083656,60.91088490747949,-0.2877168671573589,-0.3830932537384584,0.4013663203177771,-0.2947510342716182,13.938038683885361,0.3947715759277379,0.09764356338621383,0.34276590347290004,-0.11263084743827712,0.7981626543840772,0.11506752801731146,0.5704642789284886,-0.7914669492187496,63.63922712939281,1.3594631700694677,0.22769837545558838,9,-0.21469593048095703,-0.4658794403076172,0.7295145988464355,0.09041023254394531,0.9882946014404297,1,0.08027357392805912,1.2723029169962257,13.615715026855467,2.363652186020607,13.61596393585205,-1.3311033064930455,13.513348579406738,0.08027357392805912 1786,2011-09-21,13.429661750793455,13.823186874389648,13.421194076538086,13.641119956970215,100948969.0,-0.013592468178212802,-2.5201763762693745,3.065024467114565,48.78080091666706,59.13803918312422,-0.09216487620947156,-0.16659955921991987,0.6026819815442508,-0.11275571166437892,12.674163122383469,0.4019927978515625,0.17203575588661657,0.13232841491699077,-0.29678364478229113,0.5614404746162727,-0.08222761493265018,0.3468844447666317,-0.5194007758374006,19.365370570721865,-38.52024022195275,0.21455602984964106,9,-0.02963829040527166,-0.36139488220214666,0.873040437698366,0.2754678726196307,1.4811983108520526,2,0.07696594118131195,-1.9653710044844206,13.61471939086914,1.2723029169962257,13.615715026855467,2.363652186020607,13.61596393585205,0.07696594118131195 1787,2011-09-22,12.96789264678955,13.17013454437256,12.80201530456543,13.107121467590332,176671736.0,-0.03438426913296022,1.7755878334651376,0.6584224056284615,42.80329407208525,56.41904952305926,0.3506430318117637,0.3056829761178488,1.0722660312776178,0.34543802103241283,12.303027250033821,0.6276464462280256,0.22028289970925563,-0.32616543769836426,-0.7646571342723512,0.11232625887562264,-0.5454112859853577,-0.10691958941137081,0.9429664611816424,14.959486783858678,-41.09249162350577,0.2192458482869937,9,0.38854455947875977,0.10037422180175781,1.2453949451446533,0.7372369766235352,1.9795799255371094,3,0.12101953688021028,-2.5201763762693745,13.429661750793455,-1.9653710044844206,13.61471939086914,1.2723029169962257,13.615715026855467,0.12101953688021028 1788,2011-09-23,13.088689804077148,13.11135482788086,12.814468383789062,12.86577606201172,111508400.0,0.009315095411242647,1.2135568875900367,-1.6010603320729775,50.42162319508307,54.62135869097079,0.2597368481381377,0.20618715844768332,0.9683320107506326,0.22358882602654973,12.345173883514496,0.2968864440917969,0.22352633257900933,-0.21218023300170863,-0.6321698581954767,0.2078093921920594,-0.42217504559859265,-0.0021854204048246118,0.7999924278259289,25.85346093211785,-33.7991478349157,0.2099948125968836,9,0.2677474021911621,-0.020422935485839844,1.0740368366241455,0.6164398193359375,1.671982765197754,4,0.12365133382772964,1.7755878334651376,12.96789264678955,-2.5201763762693745,13.429661750793455,-1.9653710044844206,13.61471939086914,0.12365133382772964 1789,2011-09-26,13.247594833374025,13.273497581481935,12.783334732055664,13.132027626037598,105762945.0,0.012140636815105577,4.8571420431558545,0.518439133745766,55.83745758732296,54.48964900244669,0.1204046779386001,0.06023746064693114,0.7733384742364109,0.06378948650762872,12.014262066671776,0.4901628494262713,0.18279364896619832,-0.059539222717283735,-0.4719850716973788,0.35290662626281133,-0.26576214720733127,0.1466837017727638,0.6193540599822995,41.175172017136255,-20.99165778228987,0.20622292449004753,9,0.09950208663940252,-0.17932796478271662,0.4702994823455793,0.4575347900390607,1.1646337509155256,0,0.12132205417709607,1.2135568875900367,13.088689804077148,1.7755878334651376,12.96789264678955,-2.5201763762693745,13.429661750793455,0.12132205417709607 1790,2011-09-27,13.433149337768555,13.625179290771484,13.351205825805664,13.404755592346193,120887424.0,0.014006656055563393,-3.044089389407003,0.24569033099246318,53.370581427058276,54.207306953428954,-0.029957513296160698,-0.13155177336474644,0.555259422795805,-0.12098493246657327,11.893653529145737,0.37758445739745916,0.15907368274035072,0.12569150924682582,-0.2871594209226771,0.5385424394163287,-0.08073395583792653,0.33211697433157816,0.39045498913574406,62.49105803199665,0.7424819899157669,0.2064254650847515,9,-0.08605241775512695,-0.31917810440063477,0.16481947898864746,0.27198028564453125,1.1327533721923828,1,0.08124742025197507,4.8571420431558545,13.247594833374025,1.2135568875900367,13.088689804077148,1.7755878334651376,12.96789264678955,0.08124742025197507 1791,2011-09-28,13.171628952026367,13.549712181091307,13.14323616027832,13.486948013305664,90871336.0,-0.019468285445684574,-1.1847403762365991,-11.105229570416844,46.53611213571129,52.287324671542954,0.24468200042168675,0.11247023871028006,0.7744354441589625,0.13939312655522507,12.116588470497932,0.4064760208129865,0.12238522325376522,-0.1210592269897468,-0.5309998918821215,0.2888814379026279,-0.32602955943593415,0.08391110545644054,0.6103645910839859,46.1242180579062,-13.56753155398588,0.2049703324461877,9,0.17546796798706055,-0.00124454498290838,0.40074801445007324,0.5335006713867188,1.7100906372070312,2,0.10867183136547398,-3.044089389407003,13.433149337768555,4.8571420431558545,13.247594833374025,1.2135568875900367,13.088689804077148,0.10867183136547398 1792,2011-09-29,13.13825511932373,13.38234043121338,12.936759948730467,13.350956916809082,116699786.0,-0.0025337665389900677,2.2350701055911215,0.6745605439214121,51.66520619164416,51.074999080127874,0.24501985530812398,0.1258954613834753,0.7699852173460737,0.17047247499291984,12.68059763256028,0.4455804824829137,0.11860955748568891,-0.13767089843750036,-0.5438810487401504,0.2685392518651497,-0.3407759735888245,0.06543417671382379,0.6037920713444347,42.15984810895192,-17.961771985221006,0.2031050751513248,9,0.20884180068969727,0.17459535598754883,0.43412184715270996,0.5668745040893555,1.709591865539549,3,0.1349193577246519,-1.1847403762365991,13.171628952026367,-3.044089389407003,13.433149337768555,4.8571420431558545,13.247594833374025,0.1349193577246519 1793,2011-09-30,12.82791805267334,13.051080703735352,12.811478614807127,12.956685066223145,109352349.0,-0.023620873839932277,-1.9645305549327583,0.6053875193916622,41.30936077946253,49.47614513482224,0.48256373583631884,0.42370637712711456,1.0287660015965159,0.4747066850167485,13.111803879115438,0.32677650451660334,0.10534831110008902,-0.42626447677612234,-0.8792928129007063,0.026763859348461594,-0.6527786448384152,-0.19975030871382948,0.8757806396503245,5.2959088653711515,-51.53258887416252,0.22651416806229233,9,0.5191788673400879,0.48493242263793945,0.7444589138031006,0.8772115707397461,2.323540687561035,4,0.16522981445236207,2.2350701055911215,13.13825511932373,-1.1847403762365991,13.171628952026367,-3.044089389407003,13.433149337768555,0.16522981445236207 1794,2011-10-03,12.341739654541016,12.752202033996582,12.32878875732422,12.698652267456055,179646846.0,-0.037900023693322904,-1.2121073216910503,2.7717705262846053,33.913696913833874,47.18201480209649,0.8593993245265565,0.8984332622019444,1.4476506924208934,0.9547604961000751,13.33599820608172,0.4991292953491193,0.035960613278277265,-0.8759296894073483,-1.4824839254289461,-0.2693754533857504,-1.1792068074181472,-0.5726525713965493,1.3251444793719287,0.9989965895814628,-53.66637341777604,0.303277118010799,10,0.734248161315918,0.7780842781066912,1.1963286399841309,1.3633899688720703,2.9095945358276367,0,0.1959961060954536,-1.9645305549327583,12.82791805267334,2.2350701055911215,13.13825511932373,-1.1847403762365991,13.171628952026367,0.1959961060954536 1795,2011-10-04,12.50064468383789,12.53900146484375,11.970132827758787,12.205002784729006,166975528.0,0.0128754157634825,2.0555138650199996,-0.8283313293253123,36.22501373241665,45.78692733717978,0.5876403396915091,0.7375619025172782,1.221308803593379,0.7907517927735839,13.293292732276901,0.5688686370849627,-0.03996746512599536,-0.6917693614959717,-1.372948127222843,-0.010590595769100375,-1.0323587443594082,-0.35117997863253514,1.0859537274797297,33.58564132658833,-18.658127502496235,0.34058938286343593,10,0.2970113754272461,0.4398512840270996,0.9592788219451904,1.2044849395751953,2.4670028686523438,1,0.15291882529251888,-1.2121073216910503,12.341739654541016,-1.9645305549327583,12.82791805267334,2.2350701055911215,13.13825511932373,0.15291882529251888 1796,2011-10-05,12.570383071899414,12.647594451904295,11.974367141723633,12.36241340637207,182043797.0,0.005578783320806524,2.715460162738582,0.7034512569233243,31.40838264355432,44.520826067343016,0.4282277775627481,0.6432701260784874,1.080711101040439,0.7184507300306819,13.95872217015654,0.6732273101806623,-0.10252301146443088,-0.5855053901672367,-1.3185586349341953,0.14754785459972197,-0.9520320125507151,-0.21897876778375824,0.8868980927334995,42.504391186697546,-4.613688006548884,0.3665266223834792,10,0.22727298736572266,0.37011289596557617,0.835057258605957,1.1347465515136719,2.251063346862793,2,0.15874771887600048,2.0555138650199996,12.50064468383789,-1.2121073216910503,12.341739654541016,-1.9645305549327583,12.82791805267334,0.15874771887600048 1797,2011-10-06,12.81969928741455,12.832650184631348,12.518078804016113,12.640122413635256,137485405.0,0.01983362114655618,2.061839784646802,0.8634762830624663,35.15925278669269,42.82500713307741,0.17397500180054415,0.37337438307316617,0.7742566521758505,0.4724218569717884,14.676341474936027,0.3145713806152344,-0.16333100431511838,-0.3109712600708008,-1.0542948034726969,0.4323522833310953,-0.6826330317717488,0.06069051163014727,0.5186100102684321,78.59458152764645,36.52298681184342,0.3716617717009485,10,-0.022043228149414062,0.12079668045043945,0.5813825130462646,0.8854303359985352,2.3322572708129883,3,0.16084779023195872,2.715460162738582,12.570383071899414,2.0555138650199996,12.50064468383789,-1.2121073216910503,12.341739654541016,0.16084779023195872 1798,2011-10-07,12.829910278320312,12.963908195495605,12.709859848022461,12.872501373291016,114664185.0,0.0007965078335172571,1.2541526693011331,-0.23717472118959343,35.40838928717908,40.555110655283656,0.13767367004468944,0.36267118069217474,0.7028610649782046,0.4608027905936858,14.81376944153871,0.25404834747314453,-0.20405558512709376,-0.2886431694030769,-1.0437833851707463,0.46649704636459255,-0.6662132772869107,0.08892693848075695,0.39894490176873454,86.51627706566585,48.15548876776562,0.37757010788383444,10,-0.03225421905517578,0.11058568954467773,0.5509967803955078,0.8752193450927734,2.4378623962402344,4,0.15728377383533454,2.061839784646802,12.81969928741455,2.715460162738582,12.570383071899414,2.0555138650199996,12.50064468383789,0.15728377383533454 1799,2011-10-10,13.379101753234865,13.386573791503904,13.031155586242676,13.08047103881836,93236167.0,0.042805558495803586,1.2668799630178333,-7.011576354679844,46.36488485508714,39.776699925064634,-0.4368402206597235,-0.18202336290891452,0.10342646592644122,-0.08635904709127828,14.448975385598123,0.556663513183592,-0.1829823615259638,0.251768732070925,-0.5115689083626194,1.0151063725044693,-0.1299000881458472,0.6334375522876972,-1.4089689254760778,99.47247795988031,61.65269370901119,0.38166882021677245,10,-0.619179248809818,-0.4386057853698748,-0.006289005279542792,0.3260278701782209,1.9773378372192365,0,0.1324720463069189,1.2541526693011331,12.829910278320312,2.061839784646802,12.81969928741455,2.715460162738582,12.570383071899414,0.1324720463069189 1800,2011-10-11,13.528791427612305,13.618952751159668,13.286698341369627,13.286698341369627,114563810.0,0.01118832019804672,-1.744848396512917,0.8106771157672212,51.54624974376691,40.333381881515265,-0.6387027490119976,-0.32139543701812734,-0.09827588488809624,-0.23370071510932888,14.01681620427125,0.33225440979004084,-0.18544485979263392,0.38444714546203684,-0.39952148537289034,1.168415776296964,-0.007537169955426748,0.7764314608795004,-1.5303297805786151,94.51768743262434,52.11784204051623,0.3919843154174637,10,-0.7342486381530762,-0.5882954597473145,-0.13076090812683105,0.17633819580078125,1.7008733749389648,1,0.1273242160597312,1.2668799630178333,13.379101753234865,1.2541526693011331,12.829910278320312,2.061839784646802,12.81969928741455,0.1273242160597312 1801,2011-10-12,13.661293983459473,13.8289155960083,13.564905166625975,13.652078628540039,127588447.0,0.009794116241361284,-1.8765215945635265,0.038065337025758726,62.05403562940327,41.487696263488495,-0.7760519338107468,-0.4444561582060018,-0.270785596722634,-0.3601896262568687,13.750672055457056,0.3001241683959961,-0.21089347820976379,0.4964889049530026,-0.32000422660873085,1.312982036514736,0.08824233917213675,0.9047354707338684,-1.5980126922607436,87.21262528082694,39.63397364980284,0.40824656578086654,10,-0.7617697715759277,-0.7207980155944824,-0.1920304298400879,0.04383563995361328,1.304361343383789,2,0.09562443869610315,-1.744848396512917,13.528791427612305,1.2668799630178333,13.379101753234865,1.2541526693011331,12.829910278320312,0.09562443869610315 1802,2011-10-13,13.922565460205078,13.92281436920166,13.649338722229006,13.699400901794435,228356741.0,0.019124943586013243,1.445432722031989,24.216599399772136,63.82101355764385,43.98899101661975,-1.021824909156237,-0.7098949079028678,-0.5768948695438869,-0.6116241513522844,14.046994156038034,0.2734756469726545,-0.23877730443108725,0.737299537658691,-0.134599202507518,1.6091982778249,0.3013501675755865,1.1732489077417956,-1.753346110717775,99.97947911547912,47.60163362520482,0.43594937008310436,10,-0.9760918617248535,-0.9760918617248535,-0.48960328102111816,-0.2174358367919922,0.8938989639282227,3,0.06456288254678366,-1.8765215945635265,13.661293983459473,-1.744848396512917,13.528791427612305,1.2668799630178333,13.379101753234865,0.06456288254678366 1803,2011-10-14,14.73676300048828,14.9340238571167,14.63439655303955,14.9307861328125,342474886.0,0.058480424646623064,1.9888221919919329,-0.8694173201427469,70.27741316521734,48.029403933440136,-1.7173784466030462,-1.5134132018677064,-1.4084041066609334,-1.4110986571069724,15.037268482210598,1.011458396911621,-0.20879209195451764,1.4954571247100805,0.3933234916554351,2.597590757764726,0.9443903081827578,2.046523941237403,-2.4272560494238284,89.63349908936081,34.35813553170246,0.5510668165273225,10,-1.2846846580505353,-1.2846846580505353,-1.3453326225280744,-1.0244107246398908,-0.2674970626831037,4,0.028173999793950966,1.445432722031989,13.922565460205078,-1.8765215945635265,13.661293983459473,-1.744848396512917,13.528791427612305,0.028173999793950966 1804,2011-10-17,14.505878448486328,14.740498542785645,14.396039962768555,14.53850555419922,160928949.0,-0.01566725012774528,-1.730503477472029,0.16816090598089709,64.42880635420704,51.16315866919462,-1.2820485448288714,-1.2779412057421915,-1.1990915433641938,-1.1672449330298136,15.480982823185608,0.34445858001708984,-0.19154426333569852,1.220064401626587,-0.010182481824767109,2.450311285077941,0.6049409599009099,1.835187843352264,-1.933919806816652,74.00966569523422,18.835440047045637,0.6151234417256767,10,-1.051682949066162,-1.053800106048584,-1.1402885913848877,-0.663762092590332,-0.06002521514892578,0,0.052523135967248,1.9888221919919329,14.73676300048828,1.445432722031989,13.922565460205078,-1.8765215945635265,13.661293983459473,0.052523135967248 1805,2011-10-18,14.707621574401855,14.758681297302244,14.381095886230467,14.450586318969727,152601853.0,0.01390768071247539,1.1026338220026177,-7.877966795276082,70.99761707901709,55.56196249535715,-1.271523927198869,-1.4689210741723286,-1.393994160943386,-1.3541016311841005,16.509309666751136,0.37758541107177734,-0.11255688323538493,1.3671624183654778,-0.012600817126099173,2.746925653857055,0.6772808006196893,2.0570440361112663,-1.8994564111874777,83.46364823683066,26.02333969263629,0.6898816177457883,10,-0.9815702438354492,-1.2555432319641113,-1.3971378803253174,-0.7803249359130859,-0.5080947875976562,1,0.0441144078102671,-1.730503477472029,14.505878448486328,1.9888221919919329,14.73676300048828,1.445432722031989,13.922565460205078,0.0441144078102671 1806,2011-10-19,14.46328830718994,14.746228218078613,14.42642593383789,14.628667831420898,117699519.0,-0.01661269743553706,-1.6750026922570687,-0.6434118306180292,67.12593087099546,59.113815615835236,-0.8162859859486549,-1.204959580460267,-1.16751100058287,-1.0972532076257924,17.376855335781734,0.31980228424072266,0.03837657866250055,1.0711478233337388,-0.3972681001366638,2.5395637468041414,0.3369398615985375,1.8053557850689401,-1.4425372745853302,63.35790481704989,3.82011608928957,0.7342079617352015,10,-0.6413464546203596,-1.0112099647521955,-1.2486326694488508,-0.5359916687011701,-0.44084835052490057,2,0.05298770784928286,1.1026338220026177,14.707621574401855,-1.730503477472029,14.505878448486328,1.9888221919919329,14.73676300048828,0.05298770784928286 1807,2011-10-20,14.537261009216307,14.667272567749025,14.433649063110352,14.493176460266113,135666613.0,0.005114514794646974,-1.864097647664054,-0.2665659437296952,73.53082653069261,63.34964197622563,-0.6939804277251707,-1.2177663112553798,-1.2392505677448273,-1.1613827757697326,17.07295258721253,0.23362350463867365,0.18866791684790485,1.0666521072387685,-0.47233828142707956,2.6056424959046165,0.29715691290584445,1.8361473015716925,-1.325182694160489,28.24330314408558,-36.57954521150024,0.769495194332924,10,-0.5546712875366193,-1.0851826667785627,-1.3379850387573224,-0.6099643707275373,0.1125783920288086,3,0.029468709226267764,-1.6750026922570687,14.46328830718994,1.1026338220026177,14.707621574401855,-1.730503477472029,14.505878448486328,0.029468709226267764 1808,2011-10-21,14.707123756408693,14.763413429260256,14.612728118896484,14.682716369628904,136148412.0,0.01168464589613527,1.1999986076398488,0.5536494613422047,85.66816484506695,67.71667308622338,-0.636491104579509,-1.3282640177862337,-1.4153948821314852,-1.3189546145842872,16.807317023901163,0.22615242004394887,0.3659409435788419,1.155593156814577,-0.46678161933839846,2.7779679329675524,0.34440576873809015,1.9667805448910638,-1.322850887146787,85.27672248427884,11.869156879399952,0.8111873880764875,10,-0.5967626571655291,-1.255045413970949,-1.5262789726257342,-0.7798271179199237,-0.18829345703125355,4,0.007434537815523612,-1.864097647664054,14.537261009216307,-1.6750026922570687,14.46328830718994,1.1026338220026177,14.707621574401855,0.007434537815523612 1809,2011-10-24,14.854820251464846,14.943239212036133,14.607747077941895,14.613225936889648,137589795.0,0.01004251392062927,-1.6568159504569142,9.89840972140683,85.61955432629485,71.50259581761539,-0.6178126181847556,-1.4222994898231818,-1.5691030272232993,-1.454354876991923,17.067450760120735,0.3354921340942383,0.5358242056648468,1.222928380966188,-0.492604550339351,2.938461312271727,0.36516191531341846,2.0806948466189574,-1.3155722834174597,84.27110017813251,5.585649330635704,0.8577664656527694,10,-0.6007480621337908,-1.3981342315673846,-1.66239380836487,-0.927523612976076,0.07397270202636719,0,-0.025954828610036507,1.1999986076398488,14.707123756408693,-1.864097647664054,14.537261009216307,-1.6750026922570687,14.46328830718994,-0.025954828610036507 1810,2011-10-25,14.524558067321776,14.819453239440918,14.516837120056152,14.772130012512207,102000897.0,-0.02223266108591937,-1.3011421733927988,-1.024742430821458,77.40674608747517,73.20845253517894,-0.14689415928710226,-1.060449100254937,-1.2435628667836038,-1.1116116015060005,18.13338117422948,0.3379831314086932,0.7129174279072412,0.8380957603454569,-0.9197317610574984,2.595923281748412,-0.04081800035602079,1.7170095210469345,-0.8168311499957408,18.987928062916925,-61.619083279400996,0.8789137607014778,10,-0.2282691001892072,-1.0678720474243146,-1.2694916725158674,-0.597261428833006,0.7623929977416992,1,-0.005418742079419836,-1.6568159504569142,14.854820251464846,1.1999986076398488,14.707123756408693,-1.864097647664054,14.537261009216307,-0.005418742079419836 1811,2011-10-26,14.60301399230957,14.699402809143065,14.268019676208494,14.683712005615234,115354763.0,0.00540160496616493,6.697797896600087,0.32595782710190135,76.26945159735942,74.59161231736955,-0.0868525428837792,-1.0816264878049253,-1.3112889400192813,-1.176200182636677,18.624186938983073,0.4313831329345703,0.8308190155359938,0.8449824333190925,-0.9409196107971827,2.6308844774353677,-0.04796858873904419,1.7379334553772292,-0.7470255996183237,49.61265163787991,-29.958057950573817,0.8929510220581375,10,0.0026154518127441406,-1.1463279724121094,-1.3285822868347168,-0.6757173538208008,0.8480720520019549,2,-0.0276304060050796,-1.3011421733927988,14.524558067321776,-1.6568159504569142,14.854820251464846,1.1999986076398488,14.707123756408693,-0.0276304060050796 1812,2011-10-27,14.910860061645508,15.011234283447266,14.777112007141113,14.904634475708008,151778780.0,0.021080995299878502,1.2623348139410584,-0.07714670637453024,78.1825654155972,75.46996256741176,-0.26794332229131435,-1.317408641974776,-1.5999095610852656,-1.4674406999987006,18.936558990995493,0.4082202911376953,0.9355810813979826,1.0641982555389404,-0.767548298717232,2.895944809795113,0.14832497841085335,1.9800715326670275,-0.9244015706328756,86.49458436040793,7.48013150117076,0.9158732771280864,10,-0.27123308181762695,-1.4201765060424805,-1.6767148971557617,-0.9835634231567383,0.6719818115234375,3,-0.05958208321367786,6.697797896600087,14.60301399230957,-1.3011421733927988,14.524558067321776,-1.6568159504569142,14.854820251464846,-0.05958208321367786 1813,2011-10-28,14.94747257232666,15.001272201538086,14.800772666931152,14.80749797821045,100696024.0,0.002455425812447176,-1.61364512239088,22.48376225490196,74.66510887073787,76.60732951369296,-0.3034326189901968,-1.2512393922360232,-1.5937757177653733,-1.4871218627190075,19.036256141516137,0.2004995346069336,1.0049861562490197,0.9948330402374275,-0.8339988144355992,2.823664894910454,0.08041711290091413,1.9092489675739408,-0.8175454703731795,91.42082105228042,14.3747770517638,0.9144159273365129,10,-0.3078455924987793,-1.4567890167236328,-1.7351205348968506,-1.0201759338378906,0.5885448455810547,4,-0.019911939603259432,1.2623348139410584,14.910860061645508,6.697797896600087,14.60301399230957,-1.3011421733927988,14.524558067321776,-0.019911939603259432 1814,2011-10-31,14.760672569274902,14.936264991760256,14.7365140914917,14.821695327758787,102695490.0,-0.012497096224655002,-2.6537666483502433,-0.4359559595023515,69.14975406820025,76.40201140137998,-0.08570164284779302,-0.9211553831992276,-1.3543096498240956,-1.2833344995844467,18.28782061945601,0.21095848083496094,1.0499225194144284,0.6870863914489753,-1.0082527565227881,2.3824255394207388,-0.1605831825369073,1.534755965434858,-0.5073624619122921,66.2867613564186,-8.196077081497549,0.847669573985882,10,-0.12104558944702148,-1.269989013671875,-1.5483205318450928,-0.8333759307861328,0.7658805847167969,0,-0.01638423105467901,-1.61364512239088,14.94747257232666,1.2623348139410584,14.910860061645508,6.697797896600087,14.60301399230957,-0.01638423105467901 1815,2011-11-01,14.41222858428955,14.583088874816895,14.364907264709473,14.448344230651855,125472546.0,-0.02360624038979464,-2.3371745313981473,0.5918389672902481,60.9389699798339,75.71457130236202,0.24186950858773493,-0.4449713616596469,-0.9619840023958623,-0.9168855600106056,16.679444572515678,0.3957653045654297,0.986557655437382,0.24306321144104004,-1.286309312940988,1.772435735823068,-0.5216230507499731,1.0077494736320531,-0.05280909227508879,19.403400670074117,-51.260447626946245,0.7646862621910139,11,0.22739839553833008,-0.9215450286865234,-1.2045466899871826,-0.48493194580078125,0.9315090179443359,1,0.03584208827805835,-2.6537666483502433,14.760672569274902,-1.61364512239088,14.94747257232666,1.2623348139410584,14.910860061645508,0.03584208827805835 1816,2011-11-02,14.565902709960938,14.644109725952148,14.457809448242188,14.567895889282227,85153986.0,0.010662759390237753,1.4128901569891676,0.05518880380248217,59.67486927364043,74.17502049602288,0.11653709880063978,-0.465339038789331,-1.0856666644037851,-1.049577383315075,15.315318086372356,0.23188114166259766,0.9681620881221313,0.2969613552093513,-1.041721992406675,1.6356447028253775,-0.37238031859866183,0.9663030290173644,-0.20099544525146484,31.0981035024634,-34.376277712747594,0.6693416738080136,11,0.07372426986694336,-1.0752191543579102,-1.3353686332702637,-0.638606071472168,1.0610237121582031,2,0.04950248326246509,-2.3371745313981473,14.41222858428955,-2.6537666483502433,14.760672569274902,-1.61364512239088,14.94747257232666,0.04950248326246509 1817,2011-11-03,14.881719589233398,14.881719589233398,14.53850555419922,14.620200157165527,107192283.0,0.02168192974792338,1.6247688924707129,-131.20717703349283,52.56432837331716,70.49681644360624,-0.16235305667954414,-0.6521920096538452,-1.370793042304097,-1.3438100824476749,14.520325061279928,0.3432140350341779,0.9126250553585749,0.5096772193908699,-0.6668426673299841,1.6861971061117238,-0.07858272396955712,1.0979371627512968,-0.5168123245239258,81.21319931602618,18.018390891016693,0.5882599433604274,11,-0.24209260940551758,-1.391036033630371,-1.622978925704956,-0.9544229507446289,0.6946468353271484,3,0.03825945326170843,1.4128901569891676,14.565902709960938,-2.3371745313981473,14.41222858428955,-2.6537666483502433,14.760672569274902,0.03825945326170843 1818,2011-11-04,14.84784698486328,14.937511444091795,14.75544261932373,14.782093048095705,113817021.0,-0.0022761216650409866,-2.058571909194286,0.25143040518117105,56.502804740312094,67.26162204516372,-0.11892597157010698,-0.48421520754103753,-1.3033812070352653,-1.2861756612525088,14.051881849321596,0.18206882476806463,0.8870639774161013,0.37490777969360245,-0.5676040574150978,1.3174196168023027,-0.09634813886074767,0.8461636982479526,-0.39245393753051516,84.34093524688588,21.584097899909324,0.4712559185543497,11,-0.20822000503539861,-1.3571634292602521,-1.517873287200926,-0.9205503463745099,0.7344970703125,4,0.049501782248629,1.6247688924707129,14.881719589233398,1.4128901569891676,14.565902709960938,-2.3371745313981473,14.41222858428955,0.049501782248629 1819,2011-11-07,15.151458740234375,15.162667274475098,14.75046157836914,14.777609825134276,134799374.0,0.020448200717626985,1.0804495625910016,5.685574635957868,58.12513202988192,65.1192204832089,-0.4202256985720716,-0.6832699562366447,-1.57471028268397,-1.5629928361368002,14.687062335890092,0.41220569610595703,0.8401553114414515,0.5899016857147217,-0.2469352912305105,1.4267386626599539,0.1714831972421056,1.0083201741873378,-0.6182479198455813,98.59499923491832,36.86879726662484,0.4184184884726163,11,-0.4361152648925781,-1.5850586891174316,-1.8214850425720215,-1.2241621017456055,0.24258995056152344,0,0.025380967223449735,-2.058571909194286,14.84784698486328,1.6247688924707129,14.881719589233398,1.4128901569891676,14.565902709960938,0.025380967223449735 1820,2011-11-08,15.251334190368652,15.301895141601562,15.033650398254395,15.168146133422852,121630197.0,0.0065918042511021735,1.9108003083880516,0.22251785035547547,65.23204028815167,63.892841448852494,-0.4538986216853864,-0.6824707286856366,-1.6502888082010418,-1.6291164051995928,15.92780465561891,0.26824474334716797,0.7413372313055557,0.603649997711182,-0.13437533018981007,1.341675325612174,0.23463733376068596,0.972662661661678,-0.6174103373260493,94.0099741494631,31.148036142464406,0.36901266395049626,11,-0.41793298721313477,-1.6153202056884766,-2.153428316116333,-1.3240375518798828,0.17932796478271484,1,0.018045566387028034,1.0804495625910016,15.151458740234375,-2.058571909194286,14.84784698486328,1.6247688924707129,14.881719589233398,0.018045566387028034 1821,2011-11-09,14.967647552490234,15.177860260009766,14.910611152648926,15.050088882446287,148996390.0,-0.01860077514120495,-1.7198971173444628,-0.9910236274633223,57.69504505072874,61.616450297200444,-0.12633477316773778,-0.3118879817168967,-1.3464014966195403,-1.3128098604804759,17.151417659337074,0.34072303771972656,0.6216514966904292,0.25464568138122523,-0.33138817814511334,0.8406795409075638,-0.038371248381944056,0.5476626111443945,-0.21718597412109375,56.215332953557294,-10.57017215633104,0.2930169297631693,11,-0.1342463493347168,-1.3295164108276367,-2.098571538925171,-1.1681218147277832,0.6229152679443359,2,0.025126864353582468,1.9108003083880516,15.251334190368652,1.0804495625910016,15.151458740234375,-2.058571909194286,14.84784698486328,0.025126864353582468 1822,2011-11-10,14.821446418762207,15.092181205749512,14.733774185180664,15.091683387756348,115166059.0,-0.009767809752020962,1.6428018902421873,3.2779307313236714,52.06146067995386,59.10493383155777,0.00653660890157326,-0.10002019908343307,-1.1814908507499702,-1.1378563422381003,18.093748630464003,0.35840702056884766,0.5449266606258423,0.06350049972534144,-0.39023038568421065,0.5172313851348935,-0.1633649429794346,0.2903659424301175,0.48044872283935547,15.431966131626037,-46.9897849002311,0.22686544270477618,11,0.011954784393310547,-0.9114594459533691,-1.9523704051971436,-1.0219206809997559,0.6662511825561523,3,0.05434557334008172,-1.7198971173444628,14.967647552490234,1.9108003083880516,15.251334190368652,1.0804495625910016,15.151458740234375,0.05434557334008172 1823,2011-11-11,15.151956558227539,15.245107650756836,14.909116744995115,14.976365089416506,159676271.0,0.02229945243717535,-1.1670669934891655,-0.6497684956451707,55.02654840987022,57.53568875840998,-0.3262229303234072,-0.4193294540125354,-1.4822723024700668,-1.435018158861233,17.584051486954223,0.4236612319946289,0.48017087355858834,0.37325096130371094,-0.11321146457625453,0.8597133871836764,0.13001974836372732,0.6164821742436946,0.13857616424560604,73.60798230035016,13.373765764683,0.24323121293998295,11,-0.3185553550720215,-1.1460790634155273,-2.2828805446624756,-1.352430820465088,0.5484447479248065,4,0.02801023516019474,1.6428018902421873,14.821446418762207,-1.7198971173444628,14.967647552490234,1.9108003083880516,15.251334190368652,0.02801023516019474 1824,2011-11-14,15.267772674560547,15.39429759979248,15.137760162353516,15.14323902130127,128026081.0,0.007643640996985335,-2.786771589253412,0.7092238256364093,63.55625785169052,57.82649852194962,-0.4051479028027867,-0.5008168787976572,-1.560250502340235,-1.5137736126521695,17.638346731037537,0.25653743743896484,0.3748119751552892,0.4509723663330085,-0.06402274839786948,0.9659674810638865,0.1934748089675704,0.7084699236984466,-0.5339984893798828,80.84474790249622,14.757277989483228,0.2574975573654387,11,-0.3417191505432129,-1.0550460815429688,-2.3986966609954834,-1.5498161315917969,0.3193035125732404,0,0.020603619618949187,-1.1670669934891655,15.151956558227539,1.6428018902421873,14.821446418762207,-1.7198971173444628,14.967647552490234,0.020603619618949187 1825,2011-11-15,15.356439590454102,15.39429759979248,15.205506324768065,15.26279067993164,107441212.0,0.005807455860362243,1.2294022253254862,0.7519968142866988,63.69150611697111,58.27279150454192,-0.38643060362310777,-0.567478626017353,-1.6071331990040676,-1.5623643882981817,17.669466727637158,0.18879127502441584,0.2975276713133592,0.5071983814239509,-0.05812168014131025,1.072518442989212,0.22453835064132122,0.7898584122065806,-0.6094549369812015,94.2684833722923,25.01901712873685,0.28266003078263036,11,-0.39003801345825195,-1.0159416198730469,-2.506230354309082,-1.7003760337829608,0.3272743225097656,1,0.002449076826712915,-2.786771589253412,15.267772674560547,-1.1670669934891655,15.151956558227539,1.6428018902421873,14.821446418762207,0.002449076826712915 1826,2011-11-16,15.22966480255127,15.399778366088867,15.208246231079102,15.244858741760256,104731092.0,-0.008255480520474201,-5.6010188989318,-0.16224363021652033,56.20155081902374,58.67692733184265,-0.17388546017803463,-0.40089930257267525,-1.4487006574983976,-1.398993481898664,17.706125321822608,0.19153213500976562,0.2507091420844638,0.3421047687530514,-0.21692314477189356,0.9011326822779964,0.06259081199057981,0.621618725515523,-0.46973389015197853,74.45758323834835,7.0842554843651016,0.2795139567624724,11,-0.1628885269165039,-0.7473230361938477,-2.36214542388916,-1.5795788764953613,0.5397272109985352,2,0.013197752885961478,1.2294022253254862,15.356439590454102,-2.786771589253412,15.267772674560547,-1.1670669934891655,15.151956558227539,0.013197752885961478 1827,2011-11-17,14.965655326843262,15.250088691711426,14.863786697387695,15.194297790527346,140255750.0,-0.017335212503415076,1.270866795047526,15.04826763745756,50.3249520054103,57.99049925018689,0.11542005636181507,-0.10872438357084846,-1.1561952489277907,-1.103866472767006,17.39668523853652,0.38630199432373047,0.25532296183876824,0.056675577163696644,-0.4781429108998534,0.5914940652272467,-0.21073366686807837,0.32408482119547166,-0.1801305162963871,19.005636729842642,-43.4534809547066,0.26740924403177485,11,0.1011209487915039,-0.44109678268432617,-2.045645236968994,-1.3155694007873535,0.9808235168457031,3,0.04175610622746584,-5.6010188989318,15.22966480255127,1.2294022253254862,15.356439590454102,-2.786771589253412,15.267772674560547,0.04175610622746584 1828,2011-11-18,14.8164644241333,15.056065559387207,14.78831958770752,14.993800163269045,132000924.0,-0.009968885388023319,-1.2920963040975777,0.7756028179471047,51.01066674774759,57.200003107727525,0.2902098635816692,0.05173029191077205,-0.9715368207032462,-0.9256686047451197,16.843173180176528,0.2677459716796875,0.25480495936154846,-0.0979823589324944,-0.6263087824405567,0.43034406457556784,-0.36214557068652553,0.16618085282153672,0.5833139419555664,4.602900051625099,-55.00206639247703,0.2641632117540315,11,0.25031185150146484,0.01743459701538086,-1.8699908256530762,-1.2389812469482422,1.1163158416748047,4,0.045303195011337616,1.270866795047526,14.965655326843262,-5.6010188989318,15.22966480255127,1.2294022253254862,15.356439590454102,0.045303195011337616 1829,2011-11-21,14.469265937805176,14.657560348510742,14.248842239379885,14.63912868499756,120501984.0,-0.02343328856259408,2.9541998819013706,0.9578596396880886,51.03369534332416,55.62240922496891,0.5928022336756662,0.3884806069499156,-0.5964055074600942,-0.5546912209762915,16.061907203492648,0.5676221847534162,0.25429577516628754,-0.42590312957763743,-0.9902956584768656,0.13848939932159077,-0.7080993940272524,-0.14370686512802244,0.9182832527160638,19.151688204937713,-43.657357231614135,0.2821962644496143,11,0.3550443649291992,0.3550443649291992,-1.0171875953674316,-0.9748463630676287,1.5307626724243164,0,0.08508623544823157,-1.2920963040975777,14.8164644241333,1.270866795047526,14.965655326843262,-5.6010188989318,15.22966480255127,0.08508623544823157 1830,2011-11-22,14.445853233337402,14.569639205932615,14.327298164367676,14.445853233337402,96572626.0,-0.0016180989808612933,-1.0441221423170208,-0.0,47.71651320794694,54.51368346465982,0.5475192687287951,0.4276188586787839,-0.5442743534074843,-0.5132205026178269,15.470448173731327,0.24234104156493963,0.24320881875048883,-0.44538059234619176,-1.0216265896205776,0.1308654049281941,-0.7335035909833856,-0.15725759370899794,0.896147679138183,17.117456771546152,-47.64963775786311,0.28812299863719293,11,0.37845706939697266,0.37845706939697266,-0.9927163124084473,-0.9937748908996582,1.6413469314575195,1,0.07900003795987143,2.9541998819013706,14.469265937805176,-1.2920963040975777,14.8164644241333,1.270866795047526,14.965655326843262,0.07900003795987143 1831,2011-11-23,14.1995267868042,14.45207977294922,14.1995267868042,14.330038070678713,93380707.0,-0.017051706296222324,-2.87020920563243,-100.0,36.67151487236476,52.80368948603881,0.7525702029007704,0.6768706703702669,-0.2735471698601444,-0.2546227054116006,15.55656649428579,0.2525529861450213,0.19447909169346822,-0.6715326786041267,-1.3146386686514226,-0.028426688556830726,-0.9930856736277747,-0.3499796835804787,1.0987477787475584,0.0,-60.09724695558992,0.3215529950236479,11,0.600125789642334,0.600125789642334,-0.610461950302124,-0.7474484443664551,2.373602867126465,2,0.10452370339122452,-1.0441221423170208,14.445853233337402,2.9541998819013706,14.469265937805176,-1.2920963040975777,14.8164644241333,0.10452370339122452 1832,2011-11-25,14.022439956665039,14.30313777923584,13.980846405029295,14.076986312866213,62730250.0,-0.012471319136052372,-3.679928543732249,0.4179436028965889,34.728077474963314,50.548303826604716,0.8989310572370819,0.8263542603077987,-0.08203709531462522,-0.06733094077430479,15.26721581314647,0.32229137420654475,0.10638417602250172,-0.8041985034942627,-1.5502247077154294,-0.05817229927309597,-1.177211605604846,-0.43118540138367933,1.2099097421618659,3.8683789688049566,-50.9661286378821,0.37301310211058336,11,0.667872428894043,0.667872428894043,-0.38542985916137695,-0.5703616142272949,2.622171401977539,4,0.12458260204953975,-2.87020920563243,14.1995267868042,-1.0441221423170208,14.445853233337402,2.9541998819013706,14.469265937805176,0.12458260204953975 1833,2011-11-28,14.649839401245115,14.66553020477295,14.35867977142334,14.43016242980957,113580136.0,0.044742530295654115,1.4444528858061036,-4.027344569550155,41.711937082158606,48.1211570744345,0.21547555954366615,0.1849985736647053,-0.6907335888365882,-0.6852435567332655,14.629683875067382,0.6430902481079102,0.07162224392599725,-0.1619174003601085,-0.9096669308877274,0.5858321301675105,-0.5357921656239188,0.21195736490370187,0.4823900340779801,97.70831389121395,46.409479466519315,0.37387476526380975,11,0.04047298431396662,0.04047298431396662,-0.9325053691863996,-1.1977610588073713,1.7638874053955096,0,0.08850878203713597,-3.679928543732249,14.022439956665039,-2.87020920563243,14.1995267868042,-1.0441221423170208,14.445853233337402,0.08850878203713597 1834,2011-11-29,14.51883029937744,14.703886032104492,14.478979110717773,14.642118453979492,73546641.0,-0.00894269884327481,-1.2159350907442295,-0.5612247555872111,38.02036933058827,45.26880854261418,0.2559955679432413,0.3130085952170596,-0.5421502344768871,-0.5396029056665768,14.09143133247567,0.22490692138671875,0.0625452204649779,-0.2808343887329112,-1.0397999471581123,0.47813116969228986,-0.6603171679455127,0.0986483904796902,0.5212884935221513,74.40586576483635,27.331996832282883,0.37948277921260076,11,0.1714820861816424,0.1714820861816424,-0.7376105785369855,-1.0667519569396955,1.6709871292114276,1,0.09738731958946412,1.4444528858061036,14.649839401245115,-3.679928543732249,14.022439956665039,-2.87020920563243,14.1995267868042,0.09738731958946412 1835,2011-11-30,14.928792953491213,14.931781768798828,14.74697494506836,14.89292812347412,136389312.0,0.028236617252241913,7.8334586894586895,-0.2909024807197195,49.38976277705719,44.51194320461789,-0.24698081661377103,-0.05931100326012917,-0.92938039398957,-0.9305284560143026,14.312775649261436,0.4129514694213885,0.025141062316873075,0.10330004692077743,-0.6350283426699779,0.8416284365115327,-0.2658641478746002,0.4724642417161551,0.026584048378754943,99.68569732271101,51.547054795108025,0.3691641947953778,11,-0.3133254051208514,-0.23848056793213068,-1.073413848876955,-1.4721069335937518,0.5745964050292951,2,0.07175634762137695,-1.2159350907442295,14.51883029937744,1.4444528858061036,14.649839401245115,-3.679928543732249,14.022439956665039,0.07175634762137695 1836,2011-12-01,15.286951065063475,15.342493057250975,14.919079780578613,14.94398593902588,145366836.0,0.023991096446180027,-1.1559958917779625,9.562714388277731,56.85468434863666,45.23746902053194,-0.6662182779980075,-0.3801718599874224,-1.254209614018814,-1.270049962653431,14.729126125328545,0.4234132766723615,-0.044036060768849694,0.42540574073791326,-0.3297760605877116,1.180587542063538,0.04781484007510173,0.8029966414007248,-1.3061046600341797,95.92096876991715,41.84221545021285,0.37759090066281203,12,-0.6252813339233398,-0.5966386795043928,-1.4104635715484601,-1.8302650451660138,0.23337459564208984,3,0.05234850928255552,7.8334586894586895,14.928792953491213,-1.2159350907442295,14.51883029937744,1.4444528858061036,14.649839401245115,0.05234850928255552 1837,2011-12-02,15.451086044311525,15.541746139526367,15.34896755218506,15.368644714355467,164040568.0,0.010736933646838365,-2.165606990729204,0.2403781717066517,54.63171063488963,45.63980723021438,-0.8428927103945352,-0.5264559203709727,-1.3675347934395656,-1.4160948694601228,14.838741616179,0.2547950744628924,-0.12176498887967924,0.5610723972320582,-0.23890986948617687,1.3610546639502932,0.16108126387294064,0.9610635305911757,-1.4430067062377958,92.33685466351227,39.04596855461514,0.3999911333591175,12,-0.6897897720336932,-0.6897897720336932,-1.4199283123016375,-1.9944000244140643,0.1394767761230451,4,0.07261907715750704,-1.1559958917779625,15.286951065063475,7.8334586894586895,14.928792953491213,-1.2159350907442295,14.51883029937744,0.07261907715750704 1838,2011-12-05,15.582841873168945,15.738508224487305,15.5018949508667,15.632406234741213,128379401.0,0.008527285944791352,-1.2379199927840165,-0.6012076903500407,54.85455753044623,46.064347473227954,-0.9549262190449852,-0.632766754513824,-1.4497964694479055,-1.5251043631288255,14.972182550722426,0.2874221801757795,-0.16434892408658897,0.6560784816741947,-0.20122294879167235,1.5133799121400617,0.22742776644126117,1.0847291969071282,-1.5134158630371104,87.64090884310886,36.272459555539335,0.4286507152329334,12,-0.7231645584106445,-0.7231645584106445,-1.5176866054534912,-2.092158317565918,0.09937667846679688,0,0.06813708912119698,-2.165606990729204,15.451086044311525,-1.1559958917779625,15.286951065063475,7.8334586894586895,14.928792953491213,0.06813708912119698 1839,2011-12-06,15.536017417907715,15.656813621520994,15.448097229003904,15.516590118408205,93408812.0,-0.00300487264404925,-1.6687844108016539,-0.39196105595315567,52.803061766768046,46.62951953531918,-0.8279362281311382,-0.5856832237080347,-1.3581242711814134,-1.4828881495815445,14.647003324468338,0.20871639251708984,-0.17134295604688354,0.5900260925292962,-0.3049182430347024,1.4849704280932947,0.1425539247472969,1.0374982603112954,-1.366446474914552,79.57801207658378,32.246654805553696,0.44747216778199883,12,-0.6763401031494141,-0.6763401031494141,-1.4708621501922607,-2.0453338623046875,0.030385971069335938,1,0.056495134185496676,-1.2379199927840165,15.582841873168945,-2.165606990729204,15.451086044311525,-1.1559958917779625,15.286951065063475,0.056495134185496676 1840,2011-12-07,15.5265531539917,15.583090782165527,15.394797325134276,15.483962059020994,90630437.0,-0.0006091821128564323,1.4191927855515214,2.1923322370038756,54.81034885575165,48.64494553347329,-0.7253295826117938,-0.584511255525646,-1.3089794679975224,-1.4770681450371654,14.008163494992687,0.18829345703125178,-0.1691051891102493,0.5668008804321296,-0.3559439922848924,1.4895457531491516,0.10542844407361862,1.0281733167906406,-1.2628459741088882,74.13379141629802,28.984795538048303,0.46137243635851105,12,-0.6668758392333984,-0.6668758392333984,-1.4613978862762451,-2.035869598388672,0.12926483154296875,2,0.04271806292220437,-1.6687844108016539,15.536017417907715,-1.2379199927840165,15.582841873168945,-2.165606990729204,15.451086044311525,0.04271806292220437 1841,2011-12-08,15.343737602233887,15.627674102783205,15.325057983398438,15.468022346496582,96885796.0,-0.011774380955299923,-2.7442299523292806,-2.9180922525748896,56.2914312955415,51.040873735759746,-0.4058148194930986,-0.39218273611810517,-1.0793587093334125,-1.302023310101033,13.607212778923744,0.3026161193847674,-0.1424094409417016,0.36518082618713343,-0.5734336270899814,1.3037952794642482,-0.10412640045142396,0.8344880528256908,-0.9915423596748063,4.517984748601032,-42.1229380098253,0.4693072266385573,12,-0.29514360427856445,-0.48406028747558594,-1.2785823345184326,-1.8530540466308594,0.41992664337158025,3,0.010405010853638208,1.4191927855515214,15.5265531539917,-1.6687844108016539,15.536017417907715,-1.2379199927840165,15.582841873168945,0.010405010853638208 1842,2011-12-09,15.62692642211914,15.669516563415527,15.367648124694824,15.392306327819824,111062736.0,0.018456312746382153,-1.1263094962197167,-1.887762618744341,62.91063607402152,53.39628473485562,-0.48888379284749206,-0.645002579152667,-1.3104107185242135,-1.5885516512036268,13.689356772898808,0.3257789611816406,-0.0905757641651821,0.608095645904541,-0.3704097469558256,1.5866010387649077,0.1188429494743577,1.0973483423347243,-1.1915524006443672,73.01203596488396,20.18388413379472,0.48925269643018315,12,-0.5181827545166016,-0.7672491073608398,-1.5617711544036865,-2.1362428665161133,0.3026151657104492,4,-0.006821607687528819,-2.7442299523292806,15.343737602233887,1.4191927855515214,15.5265531539917,-1.6687844108016539,15.536017417907715,-0.006821607687528819 1843,2011-12-12,15.576366424560547,15.596041679382324,15.449341773986815,15.488944053649902,87683432.0,-0.0032354409429501407,1.314373622405637,0.3726124617404488,69.47680944326088,56.8914447473748,-0.32751639401245214,-0.5913346268051143,-1.197221851897286,-1.5462881843096543,13.4753432073274,0.177584648132326,0.022255149349520664,0.5363151550292962,-0.47229129964262384,1.544921609701218,0.03201192769333616,1.0406183823652562,-1.0628043509050222,72.95752108994964,15.213969468422889,0.5043032273359606,12,-0.33362483978271484,-0.7166891098022461,-1.5112111568450928,-2.0856828689575195,-0.9813222885131818,0,0.0009114061320256717,-1.1263094962197167,15.62692642211914,-2.7442299523292806,15.343737602233887,1.4191927855515214,15.5265531539917,0.0009114061320256717 1844,2011-12-13,15.58234405517578,15.854573249816895,15.513102531433105,15.660301208496096,161731947.0,0.00038376283995256166,-2.155335442424456,-0.8917300286902194,70.11727368643172,59.19450151508309,-0.1863683413724928,-0.603477621616582,-1.1235365004059847,-1.5650818195277036,13.158249370531792,0.34147071838378906,0.17029535929279582,0.5265642166137674,-0.5065088511955285,1.5596372844230633,0.01002768270911858,1.0431007505184162,-0.995285212470348,48.588980921660145,-13.703048793835585,0.5165365339046484,12,-0.19551753997802557,-0.6646342277526838,-1.5171887874603254,-2.091660499572752,-0.9990062713623047,1,0.006409465489037869,1.314373622405637,15.576366424560547,-1.1263094962197167,15.62692642211914,-2.7442299523292806,15.343737602233887,0.006409465489037869 1845,2011-12-14,15.394048690795898,15.549715995788574,15.255069732666016,15.48819637298584,156733281.0,-0.012083892109758465,1.7132964779548339,1.2076849677039967,71.58800768693827,60.83153744156104,0.08366190687399389,-0.4344971041404051,-0.8612464521820833,-1.3911257589706754,12.552863137980982,0.32727432250976385,0.2580583181648759,0.3363883972167976,-0.6991230334114888,1.3718998278450822,-0.18136731809734385,0.854144112530939,-0.7055886955215502,23.182342413998807,-45.04813432193835,0.5177557153141423,12,0.16077280044555664,-0.47633886337280273,-1.2531769275665283,-1.827648639678955,-0.9250316619873029,2,0.011196190270867712,-2.155335442424456,15.58234405517578,1.314373622405637,15.576366424560547,-1.1263094962197167,15.62692642211914,0.011196190270867712 1846,2011-12-15,15.430662155151367,15.541746139526367,15.409490585327148,15.504883766174315,96705121.0,0.002378416821388951,-1.2692203850213128,0.7883530353217465,76.81143526157999,63.29595128897108,0.07775436072428121,-0.47988418065928684,-0.8241623916023411,-1.443419021410799,11.903710552215902,0.14769744873046875,0.38022327020106417,0.36295199394226074,-0.6834326062694167,1.40933659415394,-0.16024030616357798,0.8861442940480995,-0.6489130995136154,29.28964008749254,-45.137291661241235,0.5231923001058395,12,0.12415933609008789,-0.5129523277282715,-1.1959545612335205,-1.7946481704711914,-1.246577262878418,3,0.014591456161726413,1.7132964779548339,15.394048690795898,-2.155335442424456,15.58234405517578,1.314373622405637,15.576366424560547,0.014591456161726413 1847,2011-12-16,15.59056282043457,15.674248695373535,15.478732109069824,15.549715995788574,179040582.0,0.010362527782375341,-1.1389603276037454,-0.5503360016446867,71.78951367781161,65.1776130831228,-0.06736504463044746,-0.622482939786785,-0.9150254254184276,-1.6121442206112224,12.321715231637478,0.24358654022216797,0.4412146131872845,0.4916072845458981,-0.5789860305615058,1.5622005996533002,-0.043689373007802956,1.0269039420995991,-0.7229878292624878,55.9618214356731,-14.87904975070552,0.5352966575537011,12,-0.035741329193115234,-0.6728529930114746,-1.3547966480255127,-1.9545488357543945,-1.4410991668701172,4,0.011102961911292342,-1.2692203850213128,15.430662155151367,1.7132964779548339,15.394048690795898,-2.155335442424456,15.58234405517578,0.011102961911292342 1848,2011-12-19,15.48769760131836,15.653825759887695,15.442118644714355,15.641620635986328,86061375.0,-0.006597915694319001,1.3742860809856896,-3.7682986621839323,72.7378448341077,67.39258897949387,0.02300374187467291,-0.4919761087063126,-0.7432236523809443,-1.5202706886685693,12.924238163417002,0.21170711517333984,0.44568216821010864,0.3551804065704349,-0.720199495601836,1.4305603087427041,-0.18250954451569967,0.8928703576565695,-0.541162749454692,38.803420163054284,-30.281697320739568,0.5376899510861349,12,0.0671238899230957,-0.5699877738952637,-1.1160035133361816,-1.8516836166381836,-1.042342185974121,0,0.028528706970209594,-1.1389603276037454,15.59056282043457,-1.2692203850213128,15.430662155151367,1.7132964779548339,15.394048690795898,0.028528706970209594 1849,2011-12-20,15.700401306152346,15.737013816833494,15.641122817993164,15.641371726989744,95886062.0,0.0137337201635368,-2.221743379419668,-0.38350061957870957,69.95616544854698,69.07545748980446,-0.1831948174165401,-0.6405589257688664,-0.9008026366896527,-1.739957565442122,13.36847576330612,0.24931621551513494,0.45470592141231414,0.5063273429870616,-0.5499725153437378,1.5626272013178593,-0.0218225861783381,1.0344772721524613,-0.6812233824524192,92.40316213355038,26.06567041217187,0.5281499291653992,12,-0.14557981491089045,-0.7826914787292498,-1.2807619571685809,-2.0643873214721697,-1.3120822906494158,1,-0.07040311572620994,1.3742860809856896,15.48769760131836,-1.1389603276037454,15.59056282043457,-1.2692203850213128,15.430662155151367,-0.07040311572620994 1850,2011-12-21,15.587076187133787,15.736515998840332,15.416215896606445,15.691434860229492,100290510.0,-0.007217975949070254,2.2932195911163404,-1.7679047449794865,58.88772408246074,69.36393446612882,-0.06747765507893533,-0.46098759229981745,-0.7373587765196543,-1.6355703745687133,13.586371745967718,0.3203001022338867,0.4505639948815716,0.33594107627868475,-0.6723823473839889,1.3442644999413584,-0.1682206355526521,0.8401027881100216,-0.5010666373445041,54.22076504005123,-8.028669055492003,0.504161711831337,12,-0.03225469589233221,-0.6693663597106916,-1.0176861286163312,-1.9048609733581525,-1.1384830474853498,2,-0.06439555380815032,-2.221743379419668,15.700401306152346,1.3742860809856896,15.48769760131836,-1.1389603276037454,15.59056282043457,-0.06439555380815032 1851,2011-12-22,15.683713912963867,15.734273910522461,15.61671543121338,15.640127182006836,73165217.0,0.006199862287825875,-1.6005569502753736,-0.41766275541908127,57.175762767508374,68.7267263209607,-0.12384142097808315,-0.4645503396719981,-0.7859930894500025,-1.7349600502552782,13.540570163433868,0.14719772338867365,0.4607892492179495,0.3583694458007809,-0.5361172206769034,1.252856112278467,-0.08887388743806213,0.8056127790396239,-0.5362192671723758,83.3852090338044,23.911318229400024,0.44724333323884263,12,-0.1288924217224121,-0.7660040855407715,-1.030264139175415,-2.0014986991882324,-1.2171878814697266,3,-0.07744956908141676,2.2932195911163404,15.587076187133787,-2.221743379419668,15.700401306152346,1.3742860809856896,15.48769760131836,-0.07744956908141676 1852,2011-12-23,15.769392013549805,15.807748794555664,15.705133438110352,15.740999221801758,58365953.0,0.005462870660699615,-1.0497580675886768,0.651409067040084,55.92279044418202,67.22072420995194,-0.20918343119691762,-0.4349403035853996,-0.8301053129888949,-1.8264075528724995,13.111931503750396,0.12403488159179688,0.4673242139887357,0.35669994354248047,-0.3156927000392571,1.029092587124218,0.02050362175161169,0.6928962653333492,-0.5653310794362802,90.2034334262164,32.875893953833355,0.33619632179086906,12,-0.2145705223083496,-0.851682186126709,-0.9948329925537109,-2.0844364166259766,-1.1962661743164062,4,-0.10053064315445293,-1.6005569502753736,15.683713912963867,2.2932195911163404,15.587076187133787,-2.221743379419668,15.700401306152346,-0.10053064315445293 1853,2011-12-27,15.946478843688965,16.052082061767578,15.740999221801758,15.742243766784668,64496847.0,0.011229781718090193,-2.009641733482188,7.193201665994895,62.03619808270969,66.32282692064949,-0.36682417379571497,-0.5374613615341453,-0.9889595393637691,-1.9988872740605004,13.82625850685163,0.3110828399658203,0.4888883499749195,0.46895480155944824,-0.1408686072649168,1.0787782103838133,0.16404309714726573,0.7738665059716308,-0.6903769243191711,83.39222561844399,27.686250445325832,0.30491170441218224,12,-0.29290294647216797,-0.9300146102905273,-1.1508114337921143,-2.2615232467651367,-1.0938997268676776,1,-0.11269040693806232,-1.0497580675886768,15.769392013549805,-1.6005569502753736,15.683713912963867,2.2932195911163404,15.587076187133787,-0.11269040693806232 1854,2011-12-28,15.932780265808105,16.06478500366211,15.892929077148438,16.008745193481445,85406931.0,-0.0008590346505417124,-1.2079900017766452,-0.371948486150283,61.882524911012155,65.24443994554659,-0.33323146451582275,-0.43468856716923554,-0.9493683816271261,-1.981218955976022,14.68464065980714,0.17185592651367188,0.463582369575958,0.3845587253570564,-0.06374887902354054,0.8328663297376533,0.1604049231667588,0.6087125275473539,-0.5970803321985336,79.64677373344665,25.18653269601758,0.2241538021902983,12,-0.19564247131347656,-0.9099645614624023,-0.9824426174163818,-2.2478246688842773,-0.762392044067381,2,-0.09335626460975521,-2.009641733482188,15.946478843688965,-1.0497580675886768,15.769392013549805,-1.6005569502753736,15.683713912963867,-0.09335626460975521 1855,2011-12-29,16.000028610229492,16.014972686767578,15.820699691772461,15.977362632751465,63252199.0,0.004220753898533491,6.3932531257372025,-0.29837423890527903,70.589139892975,64.55307379347936,-0.3413818502950914,-0.4401336145651804,-0.9959126446243562,-2.030934569302717,15.834513698861723,0.1942729949951172,0.42492058351325923,0.3982452869415276,0.009532383540042488,0.7869581903430127,0.20388883524078594,0.5926017386422693,-0.5768384682136158,85.54769227494752,23.746864761443305,0.1943564517007422,12,-0.25952816009521484,-0.9772129058837891,-1.1757183074951172,-2.315073013305664,-0.8874244689941406,3,-0.10073166954814872,-1.2079900017766452,15.932780265808105,-2.009641733482188,15.946478843688965,-1.0497580675886768,15.769392013549805,-0.10073166954814872 1856,2011-12-30,16.087200164794922,16.10862159729004,15.99056339263916,15.99056339263916,71559220.0,0.005448212418176279,-1.443339155835825,4.263516640720327,66.46466438328122,63.961423871864866,-0.3638973279796698,-0.4893687440329213,-1.0530635067868932,-2.1107811726210812,16.258054988900085,0.1180582046508789,0.38583587095948246,0.4454043865203854,0.029356716135524152,0.8614520569052484,0.23738055132795388,0.6534282217128169,-0.5870186393814976,94.6909390008698,32.89101537535501,0.2080238351924315,12,-0.3247814178466797,-1.042466163635254,-1.2628898620605469,-2.4022445678710938,-0.8978834152221662,4,-0.10185781294201812,6.3932531257372025,16.000028610229492,-1.2079900017766452,15.932780265808105,-2.009641733482188,15.946478843688965,-0.10185781294201812 1857,2012-01-03,16.573129653930664,16.641374588012695,16.248346328735348,16.262544631958008,147611217.0,0.030205970222161094,-1.3188764601291614,3.2139424263058687,77.18744049718595,64.45582338998467,-0.7775612209660157,-0.9348581496843487,-1.50509152488773,-2.57678209781915,16.731447634095574,0.5541744232177734,0.370679883471837,0.8752316951751702,0.2966184898794495,1.4538449004708909,0.5859250925273098,1.1645382978230305,-0.9877665184545137,92.4203908010914,30.70862643345503,0.2893066026478602,1,-0.5443344116210938,-1.262019157409668,-1.7734770774841309,-2.888174057006836,-1.3437137603759766,1,-0.12710958439505715,-1.443339155835825,16.087200164794922,6.3932531257372025,16.000028610229492,-1.2079900017766452,15.932780265808105,-0.12710958439505715 1858,2012-01-04,16.644611358642578,16.69367790222168,16.453826904296875,16.563665390014652,114989399.0,0.004313108399231158,1.6787163565486904,0.26062418629785883,77.97448745871137,65.34674805778072,-0.7461412688360269,-0.9725809530509899,-1.5466181818593512,-2.6329349310696877,16.91095337222046,0.2398509979248047,0.34474857860734076,0.8936249256134037,0.1803037780289145,1.606946073197891,0.5369643518211582,1.2502854994056474,-0.8902863907605809,94.37940798615662,29.726803676239214,0.35666057379224375,1,-0.5896644592285156,-1.1184325218200684,-1.954298973083496,-2.95965576171875,-1.553426742553711,2,-0.12445382320888965,-1.3188764601291614,16.573129653930664,-1.443339155835825,16.087200164794922,6.3932531257372025,16.000028610229492,-0.12445382320888965 1859,2012-01-05,16.413726806640625,16.537263870239258,16.344486236572266,16.491436004638672,131808205.0,-0.013871429439057947,1.27647641785666,-0.9600131954099246,76.26377902081127,67.27742082870856,-0.4508412990424162,-0.7089155812810546,-1.2926053005440998,-2.3885606756060795,17.10079705221068,0.3001251220703125,0.33322739917283783,0.618854904174805,-0.14498897211038297,1.3826987804599948,0.23693296603221015,1.0007768423174,-0.49031831057748576,67.93149104638053,-1.8855750810577234,0.3819219381425947,1,-0.2585301399230957,-0.8273983001708984,-1.723414421081543,-2.728771209716797,-1.1658802032470703,3,-0.09511232325298191,1.6787163565486904,16.644611358642578,-1.3188764601291614,16.573129653930664,-1.443339155835825,16.087200164794922,-0.09511232325298191 1860,2012-01-06,16.189817428588867,16.438385009765625,16.184087753295902,16.417213439941403,108119746.0,-0.013641592838085304,-1.1292991240048567,2.9262431888468443,67.83292919626001,68.46155043190318,-0.14800616204460937,-0.45615568003048956,-1.03704561743214,-2.149725770279595,17.24485214236282,0.254297256469723,0.3252711217660451,0.3617823123931885,-0.4105571293143626,1.1341217541007413,-0.024387408460587068,0.747952033246964,-0.12776043941719095,28.338774585666833,-44.679544704283025,0.3861697208537764,1,0.009588241577148438,-0.46949100494384766,-1.4995050430297852,-2.504861831665039,-1.0027427673339826,4,-0.06296730715739751,1.27647641785666,16.413726806640625,1.6787163565486904,16.644611358642578,-1.3188764601291614,16.573129653930664,-0.06296730715739751 1861,2012-01-09,15.503389358520508,16.114599227905273,15.472753524780273,16.102144241333008,233776981.0,-0.042398752987555466,1.0583032601382347,2.633093163117277,48.35834512683099,67.62105650775307,0.5701055861766875,0.2559700812215162,-0.3288202916426819,-1.4449623373306046,17.024849522325436,0.7170639038085938,0.2985362370543463,-0.3326283454895016,-1.0869827735046833,0.4217260825256801,-0.7098055594970916,0.044548868518090146,1.1902885437011719,2.5092327015728397,-69.66483578743856,0.37717721400759113,1,0.5798263549804688,0.30298948287963867,-0.8504993915557861,-1.8184337615966797,-0.42092227935791016,0,-0.02520643765360797,-1.1292991240048567,16.189817428588867,1.27647641785666,16.413726806640625,1.6787163565486904,16.644611358642578,-0.02520643765360797 1862,2012-01-10,15.520325660705565,15.785831451416016,15.365158081054688,15.684959411621096,176483032.0,0.0010924257782216618,1.2963909676579684,0.2749601809378245,50.635004716180894,66.35425724480542,0.5745431445837763,0.2431020029117512,-0.333237441895216,-1.4409521821270435,16.792464448186433,0.4206733703613281,0.3107918212586007,-0.3103620052337668,-1.0724042033318586,0.45168019286432326,-0.6913831042828118,0.07065909381527824,1.1489337539672864,11.679733879662821,-62.0421667580585,0.38102109904904513,1,0.509092330932619,0.454048156738283,-0.8443346023559553,-1.8353700637817365,-0.4139480590820295,1,-0.021327446238506353,1.0583032601382347,15.503389358520508,-1.1292991240048567,16.189817428588867,1.27647641785666,16.413726806640625,-0.021327446238506353 1863,2012-01-11,15.59056282043457,15.675992965698242,15.470014572143555,15.529292106628418,96359832.0,0.004525495228932863,-1.2908660857759557,-0.3721637481101228,47.73683155631882,64.7825135387284,0.5012184204309129,0.18338518742704402,-0.3910614811966795,-1.4783791595988873,16.547520995881175,0.2059783935546875,0.3236722839517743,-0.2408346652984612,-1.0019052479882262,0.5202359173913038,-0.6213699566433419,0.1397006260464213,1.0265325408935553,19.23075045441897,-49.97473835848463,0.3805352913448822,1,0.4388551712036133,0.38381099700927734,-0.8292665481567383,-1.8346233367919922,-0.5310096740722656,2,-0.023164457309169606,1.2963909676579684,15.520325660705565,1.0583032601382347,15.503389358520508,-1.1292991240048567,16.189817428588867,-0.023164457309169606 1864,2012-01-12,15.682218551635742,15.763166427612305,15.604011535644533,15.721571922302244,75289148.0,0.005878923824420124,1.5975485427448248,-0.6422867993835998,51.97802528979213,62.714611916152506,0.4137980633236644,0.10497770793261552,-0.4629610689531436,-1.5308069208854835,15.655841096377564,0.17260360717773438,0.3368853323219021,-0.15417265892028809,-0.909652715234941,0.6013073973943666,-0.5319126870776145,0.22356736923703835,0.8847993184814449,29.54272410606384,-39.84150381136959,0.37774002815732705,1,0.3471994400024414,0.29215526580810547,-0.8225412368774414,-1.8278980255126953,-0.3895397186279297,3,-0.03768815831770356,-1.2908660857759557,15.59056282043457,1.2963909676579684,15.520325660705565,1.0583032601382347,15.503389358520508,-0.03768815831770356 1865,2012-01-13,15.56640338897705,15.615220069885256,15.468520164489744,15.598034858703613,92637933.0,-0.00738512617187137,3.445324239972126,0.8037804434751362,47.580389131509804,60.616359110400126,0.5158858255913863,0.24703281105208852,-0.3170951065824248,-1.3789222410808435,15.61289597713744,0.21369838714599787,0.3204198497672728,-0.27860555648803675,-1.016569221331352,0.45935810835527846,-0.6475873889096952,0.09037627593361997,0.952540089577635,26.85271669003851,-39.07670784207281,0.3689818324216572,1,0.4630146026611328,0.4079704284667969,-0.70672607421875,-1.712082862854004,-0.42465877532958984,4,-0.020464379447411307,1.5975485427448248,15.682218551635742,-1.2908660857759557,15.59056282043457,1.2963909676579684,15.520325660705565,-0.020464379447411307 1866,2012-01-17,15.655817985534668,15.740501403808596,15.583588600158693,15.740501403808596,76658261.0,0.005744075514638958,2.7058684415012464,2.6771888567294337,47.66106208768439,57.33565039823329,0.40101563703815657,0.1848274022245473,-0.37975444995038643,-1.4395934392361678,15.44446616896124,0.17409801483154475,0.30648750982533635,-0.20044875144958496,-0.9183960387340697,0.5174985358348998,-0.5594223950918291,0.15852489219265742,0.8169740771200189,69.09396338311706,5.977474746899219,0.3589736436422428,1,0.3736000061035156,0.3185558319091797,-0.7961406707763672,-1.801497459411621,-0.5596523284912127,1,-0.029940519538032673,3.445324239972126,15.56640338897705,1.5975485427448248,15.682218551635742,-1.2908660857759557,15.59056282043457,-0.029940519538032673 1867,2012-01-18,15.763664245605467,15.790811538696287,15.49492073059082,15.607250213623047,110882061.0,0.006888573958284683,1.808530668404694,-1.8470443821299671,46.124603807731624,53.796774437013326,0.18581165571364266,0.09551130762602433,-0.46922191814113745,-1.5195550403721167,15.047544741936955,0.295890808105467,0.2734211873714969,-0.10125756263733088,-0.8098303170990366,0.6073151918243749,-0.45554393986818376,0.253028814593522,0.6648224577852186,91.57678570900171,29.743428979759855,0.35428637723085293,1,0.18754673004150568,0.21070957183838068,-0.8095285892486555,-1.90934371948242,-0.5731019973754865,2,-0.04321312328336169,2.7058684415012464,15.655817985534668,3.445324239972126,15.56640338897705,1.5975485427448248,15.682218551635742,-0.04321312328336169 1868,2012-01-19,15.92954158782959,15.964909553527832,15.727548599243164,15.964909553527832,253157352.0,0.010522765496630448,12.422369627352639,-0.22611760115113785,49.935505974243405,50.87141076517245,-0.10299651159797918,-0.03748903910554269,-0.6133220460537636,-1.6550075728966114,14.603956032328883,0.23736095428466797,0.24824026340043304,0.042527580261230824,-0.6437245159586205,0.7287796764810821,-0.30059846784869393,0.3856536283711556,0.4564119706676557,92.87495533158376,31.9194990657288,0.34312604810992525,1,-0.027770042419433594,0.04483222961425781,-0.9453310966491699,-2.075221061706543,-0.7536745071411151,3,-0.05167530915233398,1.808530668404694,15.763664245605467,2.7058684415012464,15.655817985534668,3.445324239972126,15.56640338897705,-0.05167530915233398 1869,2012-01-20,14.595044136047365,14.719825744628904,14.488195419311525,14.708120346069336,424637703.0,-0.08377500660796167,2.3941739974985863,3.197136385698057,31.406128166611097,46.823988428544794,1.057609714079879,1.2753391712533588,0.718106830225727,-0.30024870929167236,14.773029245217362,1.4413461685180646,0.1140163019973599,-1.236702013015746,-2.132334143542584,-0.3410698824889078,-1.6845180782791633,-0.7888859477523269,1.7500776033521799,7.235572157135513,-48.51852062229312,0.44781606526341877,1,0.7063531875610334,0.9958925247192365,0.45616531372070135,-0.7407236099243182,0.8069744110107404,4,0.031826488908497375,12.422369627352639,15.92954158782959,1.808530668404694,15.763664245605467,2.7058684415012464,15.655817985534668,0.031826488908497375 1870,2012-01-23,14.583337783813475,14.661544799804688,14.524558067321776,14.595293045043945,137027695.0,-0.0008020772068086934,-1.1153851818034244,0.10572746670716679,29.69191325746081,44.749940443059224,0.9135409957883258,1.2732737536037355,0.7233255338604891,-0.2730030716278762,15.668533960408759,0.13698673248291193,-0.04391871244745538,-1.19822144508362,-2.2503902183066575,-0.14605267186058235,-1.7243058316951387,-0.6721370584721011,1.6503683763807881,6.442842409200727,-42.552461265072374,0.5260843866115189,1,0.643214702606203,1.0075988769531268,0.56893038749695,-0.670984745025633,0.8151950836181658,0,0.04864051424370475,2.3941739974985863,14.595044136047365,12.422369627352639,15.92954158782959,1.808530668404694,15.763664245605467,0.04864051424370475 1871,2012-01-24,14.469017028808596,14.637136459350586,14.396039962768555,14.603262901306152,122690156.0,-0.007839135093734684,1.3871768843983854,11.229020421185165,18.416304542635785,41.17008486822087,0.9674428193850826,1.3617438197462182,0.8388419292936415,-0.1442942862741763,16.67989576118555,0.24109649658203125,-0.19946893730070592,-1.2518073558807359,-2.456879945966511,-0.046734765794962385,-1.8543436509236226,-0.6492710608378491,1.6599584869327035,4.651569924605558,-37.24586777793643,0.602536295042887,1,0.7114577293395978,1.0758419036865217,0.7672486305236799,-0.5566639900207537,1.0328779220581037,1,0.04649435296809923,-1.1153851818034244,14.583337783813475,2.3941739974985863,14.595044136047365,12.422369627352639,15.92954158782959,0.04649435296809923 1872,2012-01-25,14.18408489227295,14.413723945617676,14.106624603271484,14.383835792541506,200255805.0,-0.019692570405324128,1.3666061572607613,1.4879481696704813,15.29054357474243,37.56494175915683,1.1654561007927366,1.6040601546166062,1.1263966420660054,0.15341167458390004,17.693873737670028,0.36239242553711115,-0.3431436897110256,-1.4574741363525394,-2.8439880738440557,-0.07096019886102134,-2.1507311050982985,-0.7642171676067804,1.806255779230531,4.168375199442869,-29.806131961394975,0.6932569687457588,1,0.851682186126709,1.2160663604736328,1.0521807670593262,-0.2717318534851074,1.2891674041748065,2,0.06430310955537077,1.3871768843983854,14.469017028808596,-1.1153851818034244,14.583337783813475,2.3941739974985863,14.595044136047365,0.06430310955537077 1873,2012-01-26,14.149463653564453,14.308368682861328,14.06104564666748,14.246102333068848,129531704.0,-0.002440851064516414,1.2364831942737642,0.48379596474643166,16.186838477401423,33.58814322444675,1.088642313677889,1.5780586174442401,1.1526372672348728,0.20409954548637543,18.17321950938565,0.24732303619384766,-0.3937687942367454,-1.4022446155548103,-2.9311526265950825,0.1266633954854619,-2.1666986210749464,-0.6377906100346742,1.6525054111158273,13.421475112951898,-15.586113062838004,0.7644540055201361,1,0.8635139465332031,1.227898120880127,1.0868020057678223,-0.23499345779418945,1.1494426727294922,3,0.0735786613652496,1.3666061572607613,14.18408489227295,1.3871768843983854,14.469017028808596,-1.1153851818034244,14.583337783813475,0.0735786613652496 1874,2012-01-27,14.445355415344238,14.453824043273926,14.180100440979006,14.216214179992676,145242371.0,0.020911871221722667,1.2246853103490896,-2.3711130628719173,24.497514024826017,31.02337932370411,0.6692270897348145,1.2279782226318456,0.8478967191222964,-0.07079559255974921,18.495607110554168,0.30436038970947266,-0.45196141147023994,-1.0319816112518314,-2.626154403885028,0.5621911813813636,-1.8290680075684307,-0.2348952149352339,1.1477028391745066,63.998386453835266,33.46425882995459,0.7970863963165977,1,0.567622184753418,0.9320063591003418,0.7909102439880371,-0.2590293884277344,0.6221675872802734,4,0.050570695170869095,1.2364831942737642,14.149463653564453,1.3666061572607613,14.18408489227295,1.3871768843983854,14.469017028808596,0.050570695170869095 1875,2012-01-30,14.38831901550293,14.445853233337402,14.28147029876709,14.39728546142578,93569411.0,-0.003948424819006036,2.098583447184871,-0.03913065192780739,30.02230762238608,29.063517716448736,0.6052240152456232,1.2206623925004436,0.8923806848374412,0.008176795852573804,19.096297452967505,0.1643829345703125,-0.5146248761675256,-1.0084325313568119,-2.653486431396111,0.6366213686824889,-1.8309594813764605,-0.1859055813371615,1.0208977260736631,56.80933658899971,21.791285128181897,0.8225269500196504,1,0.6246585845947266,0.9890427589416504,0.8479466438293457,-0.10610246658325195,0.725031852722168,0,0.0704529507903564,1.2246853103490896,14.445355415344238,1.2364831942737642,14.149463653564453,1.3666061572607613,14.18408489227295,0.0704529507903564 1876,2012-01-31,14.448593139648438,14.545479774475098,14.325056076049805,14.520572662353516,86017210.0,0.004189101178571519,2.61962258241328,8.027653690705696,31.09236599942733,27.393269071081594,0.39749747529753954,1.0870681860790086,0.8240826687644791,-0.03430075957967205,19.379017554553606,0.22042369842529297,-0.6036360303331794,-0.8662280559539788,-2.5296104380884437,0.7971543261804861,-1.6979192470212112,-0.034536864886746343,0.7988430705390623,80.00003937271393,40.2936380437103,0.8316911910672323,1,0.5643844604492188,0.9287686347961426,0.7876725196838379,-0.005728721618652344,0.6732273101806641,1,0.06574617463457177,2.098583447184871,14.38831901550293,1.2246853103490896,14.445355415344238,1.2364831942737642,14.149463653564453,0.06574617463457177 1877,2012-02-01,14.46652603149414,14.582839965820312,14.424433708190918,14.568891525268555,93175942.0,0.001241151416776498,1.4321106962442345,1.422147437596057,29.796753597590907,25.15562991812021,0.19692426528791174,0.9520330663172096,0.8066799481389992,-0.03452197408015678,18.476313926955513,0.15840625762939453,-0.6792160573451262,-0.7429649829864502,-2.3361656725434763,0.8502357065705759,-1.539565327764965,0.05363536179206285,0.6385433110709577,77.70885384206265,33.94956982695905,0.7966003447785135,2,-0.07609033584594727,0.9108357429504395,0.7697396278381348,0.1041097640991211,0.4836874008178711,2,0.07156997589597691,2.61962258241328,14.448593139648438,2.098583447184871,14.38831901550293,1.2246853103490896,14.445355415344238,0.07156997589597691 1878,2012-02-02,14.573125839233398,14.605504989624025,14.497658729553224,14.56714916229248,96950036.0,0.007368721938299849,2.049304984427723,-0.05838566025079655,30.17187349750496,25.01849051044175,-0.13669195643155874,0.7191572228072474,0.7066695462317547,-0.11858980658428919,17.40165516637206,0.1389789581298846,-0.7682606900879225,-0.5327908992767334,-1.9972978360921552,0.9317160375386866,-1.2650443676844443,0.19946256913097749,0.40666065982398614,92.38862149129353,44.89649637645772,0.7322534684077102,2,-0.21183061599731445,0.8042359352111816,0.663139820098877,0.1366133689880371,0.4991292953491211,3,0.06176618984453275,1.4321106962442345,14.46652603149414,2.61962258241328,14.448593139648438,2.098583447184871,14.38831901550293,0.06176618984453275 1879,2012-02-03,14.852579116821287,14.871009826660154,14.64635181427002,14.711358070373535,127215053.0,0.01917593251240257,1.5230784060664462,23.62868996329953,37.94380468583137,25.935367335816256,-0.4199325320348226,0.33386747067945954,0.4483817626588191,-0.37575316887844323,16.391584473590093,0.29788398742675604,-0.8646891882460412,-0.1752802371978781,-1.5066555742634211,1.1560950998676631,-0.8409679057306487,0.4904074313348925,-0.7915334701538068,96.8737109274528,44.838784322388335,0.665687668532771,2,-0.3865513801574689,0.5247826576232928,0.4824409484863299,-0.0018687248229962705,0.5342464447021502,4,0.030050485236410518,2.049304984427723,14.573125839233398,1.4321106962442345,14.46652603149414,2.61962258241328,14.448593139648438,0.030050485236410518 1880,2012-02-06,15.170388221740724,15.213725090026855,14.794795036315918,14.8197021484375,147735682.0,0.021397570241487696,-1.092033670274196,2.483242279563256,42.38851714479002,28.598946513833393,-0.7215946410847227,-0.06770170096386074,0.15662228487596863,-0.6689594081480124,15.579804574137569,0.4189300537109375,-0.9889167655554303,0.19350032806396733,-1.0237327278877881,1.410733384015721,-0.4151161999119104,0.8021168560398451,-1.0931432914733907,95.1233960445874,43.377243938176655,0.6086165279758771,2,-0.5330028533935565,0.20697355270385565,0.20958852767944158,-0.1475725173950213,0.1718559265136701,0,-0.0067806583201869275,1.5230784060664462,14.852579116821287,2.049304984427723,14.573125839233398,1.4321106962442345,14.46652603149414,-0.0067806583201869275 1881,2012-02-07,15.112604141235352,15.177860260009766,15.03763484954834,15.122069358825685,83997668.0,-0.0038090047308454444,1.3168750541649925,-0.026990571656233427,39.62862830745227,31.303178150801152,-0.6290705607330764,-0.04289460244794441,0.24826267588288253,-0.5876728035804906,16.347298242531696,0.14022541046142578,-0.9328215249311569,0.15525550842285085,-1.0387159218488655,1.3492269386945654,-0.44173020671300733,0.752241223558709,-0.9899000045776365,87.1883880758598,38.80833375840187,0.5969857151358574,2,-0.4752187728881836,0.2647576332092285,0.26905393600463867,-0.08978843688964844,0.35766029357910156,1,4.9410874708888386e-05,-1.092033670274196,15.170388221740724,1.5230784060664462,14.852579116821287,2.049304984427723,14.573125839233398,4.9410874708888386e-05 1882,2012-02-08,15.189316749572756,15.226676940917967,15.062044143676758,15.1591796875,73731331.0,0.00507606813627115,2.1401260561523587,-3.183979848866089,37.86346345570019,33.711692037278794,-0.6126189989055444,-0.1535496265233025,0.2127047402965534,-0.6443699508130987,16.85858789926652,0.16463279724120916,-0.8644541078324526,0.24851856231689595,-0.9215317888933843,1.4185689135271762,-0.3365066132882433,0.8335437379220352,-1.0229717747802756,94.87527324245139,49.970355620212004,0.5850251756051398,2,-0.48592805862426935,0.1880450248718244,0.2142596244811994,-0.1445827484130877,0.3783321380615199,2,-0.004443669248358595,1.3168750541649925,15.112604141235352,-1.092033670274196,15.170388221740724,1.5230784060664462,14.852579116821287,-0.004443669248358595 1883,2012-02-09,15.229415893554688,15.305132865905762,15.168146133422852,15.243364334106445,90927546.0,0.00263995705949438,-1.0073086543970708,-0.4628334546374842,68.07148100474171,38.55324392393609,-0.5402275131696239,-0.2340943904810473,0.19484869103022362,-0.6656557328674264,17.32293418283872,0.13698673248291016,-0.7440136182163855,0.3066750526428219,-0.8318761423750765,1.4452262476607203,-0.26260054486612816,0.875950650151772,-0.9994510007946786,88.50650422275045,37.23236505708336,0.5692755975089492,2,-0.4361143112182617,0.14794588088989258,0.4405369758605957,0.0816946029663086,0.5608978271484375,3,-0.018333103724670008,2.1401260561523587,15.189316749572756,1.3168750541649925,15.112604141235352,-1.092033670274196,15.170388221740724,-0.018333103724670008 1884,2012-02-10,15.091184616088867,15.146476745605467,15.04361343383789,15.140251159667967,93356617.0,-0.009076597450091373,2.3441850370509525,3.517708190892803,63.4943723189452,42.27236222355377,-0.33609526746470486,-0.1501083367198337,0.3583988692080986,-0.5092199302759557,18.165917177339082,0.18580245971679688,-0.5745824421800751,0.1979954719543464,-0.8869755700191817,1.2829665139278745,-0.34449004903241764,0.7404809929411105,-0.7752062854771982,58.07713294763121,1.0853688699830997,0.5424855209867641,2,-0.276090145111084,0.20797014236450195,0.699378252029419,0.2460775375366211,0.686924934387207,4,-0.0012543403309881462,-1.0073086543970708,15.229415893554688,2.1401260561523587,15.189316749572756,1.3168750541649925,15.112604141235352,-0.0012543403309881462 1885,2012-02-13,15.247846603393555,15.288694381713867,15.193551063537598,15.205506324768065,72924318.0,0.01038102649262318,-1.8722163842865163,-0.8629154518951112,70.23943470687999,46.62203652438184,-0.4000844928321179,-0.3497935541923951,0.21618188578359998,-0.6465656972389802,18.58741845677349,0.197509765625,-0.3994251479947035,0.37058529853820765,-0.6816314933917926,1.422802090468208,-0.1555230974267925,0.8966936945032078,-0.8527359099583585,78.58441595482223,14.353492716625894,0.526108395965,2,-0.38306331634521484,0.0018687248229980469,0.6229159832000732,0.0894155502319336,0.6919069290161133,0,0.009114661351521613,2.3441850370509525,15.091184616088867,-1.0073086543970708,15.229415893554688,2.1401260561523587,15.189316749572756,0.009114661351521613 1886,2012-02-14,15.187074661254885,15.242865562438965,15.062541961669922,15.231409072875975,72418428.0,-0.00398560817926541,4.36299174631988,-1.0470977768766883,79.50178770492127,52.144818091863,-0.24981324044590458,-0.34355341014895835,0.27944420827159355,-0.5636799756921835,19.492554492928786,0.1853046417236328,-0.26975271393613376,0.33325052261352717,-0.6654706214779118,1.3319716667049661,-0.16611004943219143,0.8326110946592458,-0.7191621940220436,54.856813615197076,-16.270537972030205,0.49936057204571926,2,-0.2856788635253924,-0.09925222396850764,0.772791385650633,0.1501874923706037,0.9038619995117134,1,0.01021720709620122,-1.8722163842865163,15.247846603393555,2.3441850370509525,15.091184616088867,-1.0073086543970708,15.229415893554688,0.01021720709620122 1887,2012-02-15,15.082467079162598,15.266029357910154,15.007746696472168,15.266029357910154,97399715.0,-0.006887934933194284,1.814114786548178,4.140401824126948,76.35802459157281,57.27661265787054,-0.05436302343988686,-0.3084083170066787,0.38008659720719074,-0.42996926276323855,20.265063030301516,0.2582826614379865,-0.1691139806045392,0.26270279884338343,-0.6479506082618745,1.1733562059486413,-0.1926239047092455,0.7180295023960124,-0.5475769800359238,25.125708714949074,-51.09923683321867,0.45532670355262855,2,-0.10672473907470703,-0.0694894790649414,0.8623301982879639,0.2547950744628906,0.9222936630249023,2,0.025711798581521395,4.36299174631988,15.187074661254885,-1.8722163842865163,15.247846603393555,2.3441850370509525,15.091184616088867,0.025711798581521395 1888,2012-02-16,15.106377601623535,15.163414001464846,14.88744831085205,15.014223098754885,101615457.0,0.0015853190552606033,1.6763254641725531,-0.5020339881233749,72.06518846385495,61.06787752209537,0.005948504787237852,-0.41861269266918555,0.34815943624134604,-0.42627094130920185,21.595529906866858,0.27596569061279475,-0.06728214933764676,0.32777152061462367,-0.4339146018750899,1.0894576431043372,-0.053071540630233116,0.7086145818594805,-0.5098680811545346,54.56235130259521,-22.25042479857958,0.3808430612448571,2,-0.05641365051269531,-0.0934000015258789,0.8955183029174805,0.23088455200195312,1.0662527084350621,3,0.03053487064702831,1.814114786548178,15.082467079162598,4.36299174631988,15.187074661254885,-1.8722163842865163,15.247846603393555,0.03053487064702831 1889,2012-02-17,15.059553146362305,15.134023666381836,15.003762245178224,15.067771911621096,98331193.0,-0.003099648141735689,-1.1746377965292498,-0.08918463019116049,72.55987096923077,64.42025016925545,0.09523468920393263,-0.3533189361235962,0.3877673861109727,-0.3543668938552216,20.613002155091255,0.1302614212036115,0.043374014570504826,0.2577216148376458,-0.5087103292730486,1.0241535589483401,-0.12549435721770053,0.6409375868929921,-0.40635375825836384,42.892590858422246,-34.94475384055949,0.383215972055347,2,0.03673744201660156,-0.04657554626464844,0.9423427581787109,0.2777090072631836,1.0555438995361328,4,0.048524718312597415,1.6763254641725531,15.106377601623535,1.814114786548178,15.082467079162598,4.36299174631988,15.187074661254885,0.048524718312597415 1890,2012-02-21,15.292678833007812,15.38931655883789,15.015716552734375,15.040374755859375,99603946.0,0.01548025259314012,-1.477285374614256,-30.69853794383184,75.41623927598769,68.39665138798162,-0.13267165607677,-0.5592508959404441,0.1502904544057806,-0.5637655372074271,19.29914699034291,0.3736000061035156,0.15921036074574246,0.4553802490234382,-0.33379233071588565,1.244552828762762,0.06079395915377539,0.849966538893101,-0.5873247666797266,80.74440329351046,3.049236590968235,0.394586289869662,2,-0.1542963981628418,-0.27970123291015625,0.7092170715332031,0.04458332061767578,1.0401020050048828,1,0.031742686992190405,-1.1746377965292498,15.059553146362305,1.6763254641725531,15.106377601623535,1.814114786548178,15.082467079162598,0.031742686992190405 1891,2012-02-22,15.141744613647461,15.361920356750488,15.111109733581545,15.241869926452635,78974912.0,-0.009869704386557432,-2.108033208260749,-0.3968438161475587,68.82377776170763,71.83668631087134,0.025513898942449487,-0.37453615969111453,0.300923439976577,-0.38556533315331265,17.72099603572987,0.25081062316894354,0.2328245862334537,0.2708096504211426,-0.5095676434611889,1.051186944303474,-0.11937899652002315,0.6609982973623083,-0.36799429806839434,50.669932560185615,-25.907189785447656,0.3901886469411658,2,-0.0033621788024902344,-0.1287670135498047,0.8601512908935547,0.19551753997802734,1.0079727172851527,2,0.0527025741830931,-1.477285374614256,15.292678833007812,-1.1746377965292498,15.059553146362305,1.6763254641725531,15.106377601623535,0.0527025741830931 1892,2012-02-23,15.096165657043455,15.141744613647461,14.952704429626465,15.118332862854006,82508106.0,-0.0030101522490958432,4.480163667026071,0.22139462229380352,65.09490202640765,71.50595531327866,0.06312842790663353,-0.2710181055879364,0.33653590171331693,-0.31217573665264453,15.811082045502983,0.1890401840209961,0.2705103870560155,0.1796266555786108,-0.5356307810690968,0.8948840922263184,-0.178002062745243,0.5372553739024646,-0.2608587171385057,41.58807556147553,-31.626256982501623,0.35762871832385357,2,0.04221677780151545,-0.083188056945799,0.9057302474975604,0.24109649658203303,0.8749704360961932,3,0.06589560729012067,-2.108033208260749,15.141744613647461,-1.477285374614256,15.292678833007812,-1.1746377965292498,15.059553146362305,0.06589560729012067 1893,2012-02-24,15.19056224822998,15.234148979187012,15.081221580505373,15.127050399780273,77714204.0,0.006253017708671038,1.0297585519445351,-2.8651264842535418,60.92066088300566,71.21998737595206,-0.041749561323483064,-0.29873539679688577,0.23469417397447856,-0.37297523916352127,13.63227152177302,0.15292739868163885,0.3270150081093366,0.2219683170318607,-0.40422444620184983,0.8481610802655712,-0.09112806458499456,0.535064698648716,-0.2998543464317365,54.47806020256826,-15.093171519350165,0.3130963816168551,2,-0.052179813385009766,-0.17758464813232422,0.7722301483154297,0.1466999053955078,0.9220438003540039,4,0.05359897024564653,4.480163667026071,15.096165657043455,-2.108033208260749,15.141744613647461,-1.477285374614256,15.292678833007812,0.05359897024564653 1894,2012-02-27,15.175867080688475,15.251832008361815,15.070013999938965,15.108120918273926,72827958.0,-0.0009673879940301777,-1.525951786317571,1.0666696698049183,50.22015222501267,68.99562265574457,-0.015398230955577574,-0.23874671525992142,0.24142723686127177,-0.316664467560253,11.752213878918436,0.1818180084228498,0.38535109610860196,0.17074756622314347,-0.41055021756327825,0.7520453500095652,-0.1199013256700674,0.4613964581163543,-0.23529831318626648,51.11233429659149,-14.597720370404907,0.2906488918932104,2,-0.03748464584350408,-0.45068597793578924,0.7622056007385272,0.1613950729370135,0.8296394348144549,0,0.06568080914720964,1.0297585519445351,15.19056224822998,4.480163667026071,15.096165657043455,-2.108033208260749,15.141744613647461,0.06568080914720964 1895,2012-02-28,15.402018547058105,15.43639087677002,15.135269165039062,15.193053245544435,114330940.0,0.014902045805172515,1.1686057692307692,3.0845334121655457,60.24329569810807,66.8557902105431,-0.24292692076147837,-0.4058696250785445,0.015847655385083925,-0.5020000405275198,9.889722492437357,0.30112171173095703,0.3617601753789703,0.34621405601501465,-0.1830884519300291,0.8755165639600584,0.08156280204249278,0.6108653099875365,-0.41657500042232876,92.89367524872728,28.665327102503355,0.2646512539725222,2,-0.2400989532470703,-0.6533002853393555,0.04414844512939453,-0.06475639343261719,0.4174365997314453,1,0.04629773017488903,-1.525951786317571,15.175867080688475,1.0297585519445351,15.19056224822998,4.480163667026071,15.096165657043455,0.04629773017488903 1896,2012-02-29,15.39853286743164,15.58159637451172,15.330039024353027,15.40725040435791,125946315.0,-0.00022631316900545428,-2.452962698729595,-0.04171762901841982,57.809633182655304,64.7948578317745,-0.23053466727543892,-0.3452700598292573,0.018696165055786196,-0.4584178887582837,8.384013247509403,0.2515573501586932,0.35628361124380703,0.29523138999939036,-0.17142599108074918,0.7618887710795299,0.06190269945932059,0.5285600805394601,-0.35897564117975556,70.89110322227442,10.104013865643822,0.23332869054006936,2,-0.16401052474975586,-0.577211856842041,0.010211706161499023,-0.061270713806152344,0.3504362106323242,2,0.06067123268327834,1.1686057692307692,15.402018547058105,-1.525951786317571,15.175867080688475,1.0297585519445351,15.19056224822998,0.06067123268327834 1897,2012-03-01,15.5018949508667,15.584087371826172,15.396041870117188,15.498408317565918,89843498.0,0.006712463084952214,1.240350857259723,-0.39995624111147576,59.71240287257189,63.4223260994097,-0.29965617429321334,-0.38692566629898195,-0.08927001399015566,-0.5246562563653523,6.916889703220619,0.18804550170898438,0.3247594474436468,0.34682502746582067,-0.04632624308868749,0.7399762980203288,0.1502493921885666,0.5434006627430747,-0.3864522438584377,84.01153892532164,25.62654862590459,0.19657563527725447,3,-0.23349905014038086,-0.679328441619873,-0.13922810554504395,-0.16463279724121094,0.21021175384521484,3,0.04178988324454447,-2.452962698729595,15.39853286743164,1.1686057692307692,15.402018547058105,-1.525951786317571,15.175867080688475,0.04178988324454447 1898,2012-03-02,15.473252296447756,15.541746139526367,15.45008945465088,15.491931915283205,63167885.0,-0.0018476872995027982,-1.8199756466117436,-5.357494529540482,64.77276330878748,62.557091914916,-0.2385897862060009,-0.30292110396123384,-0.06234305098900528,-0.4588425948716921,5.444127012868302,0.0916566848754865,0.28226779909414645,0.27317605018615865,-0.03675343272035825,0.5831055330926755,0.11821130873289931,0.428140791639418,-0.2828264430686289,78.43983340908494,19.189064992351526,0.15496474145325884,3,-0.20485639572143732,-0.6506857872009295,-0.25529313087463557,-0.1359901428222674,0.13972663879394354,4,0.0321770618841517,1.240350857259723,15.5018949508667,-2.452962698729595,15.39853286743164,1.1686057692307692,15.402018547058105,0.0321770618841517 1899,2012-03-05,15.298906326293945,15.50413703918457,15.227423667907715,15.452829360961914,63970883.0,-0.011267571084188632,1.1572862453531598,8.240159289324552,51.947605979739656,59.949465993110664,-0.02986126735264527,-0.0984716557653762,0.10136881324707048,-0.25673108550598656,4.439410762170118,0.27671337127685547,0.24711010770219133,0.07651371955871511,-0.18918103273540154,0.34220847185283176,-0.05633365658834322,0.20936109570577344,0.28518104553222656,36.45956397943139,-19.505171142442954,0.1328473761470585,3,-0.030510425567626953,-0.4168124198913574,-0.10373663902282715,0.03835582733154297,0.5407228469848615,0,0.05318679028000517,-1.8199756466117436,15.473252296447756,1.240350857259723,15.5018949508667,-2.452962698729595,15.39853286743164,0.05318679028000517 1900,2012-03-06,15.067523002624512,15.163414001464846,14.790560722351074,15.144485473632812,127451937.0,-0.01512417415562306,5.494597041454352,0.5000061957868649,45.96503041379364,57.409605176675775,0.18575956045673436,0.1315550269434258,0.3228634505797494,-0.0010359414189942129,4.710448296537936,0.5083456039428711,0.2209887140063458,-0.14972634315490652,-0.42351887205515304,0.12406618574534001,-0.28662260760503067,-0.012830078704782366,0.5094310951232917,34.90270685384576,-20.326332995924588,0.13689626445012332,3,0.11980104446411133,-0.13474416732788086,0.12764668464660645,0.26973915100097656,1.1469507217407227,1,0.0622520047067483,1.1572862453531598,15.298906326293945,-1.8199756466117436,15.473252296447756,1.240350857259723,15.5018949508667,0.0622520047067483 1901,2012-03-07,15.113350868225098,15.222691535949707,15.08993911743164,15.169390678405762,50769586.0,0.0030414996275500705,-1.5811422213981086,0.7281446326563488,51.08542056024647,55.85299612488009,0.15140202062772445,0.0904219531812096,0.26436013977343187,-0.02415436941191551,4.92475933919822,0.1551685333251953,0.19861408117770196,-0.10393581390380824,-0.3776684549247946,0.16979682711717814,-0.24080213441430232,0.03293050660668584,0.432147494506836,40.67792128815621,-17.6005966575686,0.13686632051049322,3,0.07397317886352539,-0.15877914428710938,0.08181881904602051,0.22391128540039062,0.44333934783935547,2,0.04672056413703696,5.494597041454352,15.067523002624512,1.1572862453531598,15.298906326293945,-1.8199756466117436,15.473252296447756,0.04672056413703696 1902,2012-03-08,15.121820449829102,15.230413436889648,15.102143287658693,15.194048881530762,54021731.0,0.0005604039552744577,-1.299103441792132,1.2888771655151288,50.548699122582896,54.70055592927756,0.16422420414839145,0.08077797655431063,0.2402901061736049,-0.01380647303467164,5.272627935531282,0.12827014923095525,0.1469939210319655,-0.09209141731262172,-0.3689227742868475,0.18473993966160407,-0.2305070957997355,0.046324261174492065,0.3934804072875977,44.09826387786841,-14.045134376764317,0.13841567848711311,3,0.06550359725952148,-0.11755990982055664,0.0733492374420166,0.21544170379638672,-0.026650428771974433,3,0.041473090512852195,-1.5811422213981086,15.113350868225098,5.494597041454352,15.067523002624512,1.1572862453531598,15.298906326293945,0.041473090512852195 1903,2012-03-09,14.950213432312012,15.240374565124512,14.94398593902588,15.14199447631836,107224403.0,-0.011348304133516507,-1.90241271590472,2.6552015527417248,46.43148606377517,54.27959302247339,0.33319094591089105,0.24284620998530926,0.38827202437509634,0.1628107615664316,6.005381390399917,0.29638862609863104,0.1109562767750738,-0.24973831176757777,-0.5504105025417037,0.05093387900654811,-0.4000744071546407,-0.09940221638051483,0.5360978194140618,22.373599879182986,-36.141619323749055,0.1503360953870627,3,0.23711061477661133,0.09065961837768555,-0.066314697265625,0.38704872131347656,0.23212909698486328,4,0.05096203314082581,-1.299103441792132,15.121820449829102,-1.5811422213981086,15.113350868225098,5.494597041454352,15.067523002624512,0.05096203314082581 1904,2012-03-12,15.07225513458252,15.118332862854006,14.925555229187012,14.94398593902588,67010233.0,0.008163208025294022,-1.3348503049344145,-0.6688314594449353,42.24363986590113,52.27963126333928,0.21781146930767292,0.12576150316214196,0.24397787333540322,0.05022637561784826,6.464645104454787,0.19277763366699396,0.08988578835243644,-0.12675013542175328,-0.42897908649954886,0.1754788156560423,-0.2778646109606502,0.024364340117143612,0.3862260959685546,62.62466501577394,6.635376828184647,0.15111447553889734,3,0.11506891250610352,0.04296445846557617,-0.2029266357421875,0.26500701904296875,0.05728626251220703,0,0.03587544105583218,-1.90241271590472,14.950213432312012,-1.299103441792132,15.121820449829102,-1.5811422213981086,15.113350868225098,0.03587544105583218 1905,2012-03-13,15.386825561523438,15.388569831848145,15.082218170166016,15.16191864013672,90168712.0,0.020870826835935885,1.6826422815148858,1.753397769516739,57.73341438312877,52.271162507836344,-0.11079164815654607,-0.1874750591731953,-0.0918164106402024,-0.2561827732665627,6.958334490257403,0.316314697265625,0.08089386285828049,0.18087134361267054,-0.1322794820455382,0.4940221692708793,0.024295930783566178,0.3374467564417749,0.044938848699636935,99.62327962991189,41.186448817728404,0.15657541282910412,3,-0.19950151443481445,-0.19950151443481445,-0.4651308059692383,-0.04956340789794922,-0.460273742675783,1,0.02942800709248683,-1.3348503049344145,15.07225513458252,-1.90241271590472,14.950213432312012,-1.299103441792132,15.121820449829102,0.02942800709248683 1906,2012-03-14,15.342244148254395,15.511360168457033,15.279230117797852,15.317585945129395,117916329.0,-0.0028973756211627677,-3.5798633977459096,0.1096373689745251,57.7697827862238,52.05531583157544,-0.08385245332631719,-0.1377344064275423,-0.07222471397668073,-0.19971516016216917,7.0284667530992,0.23213005065918146,0.09340658433492699,0.12853145599365234,-0.19028740599813254,0.44735031798543723,-0.03087797500223921,0.2879408869895439,-0.5516834259033203,71.13100131702952,10.126573104587806,0.15940943099589225,3,-0.17609071731567383,-0.15492010116577148,-0.3348705768585205,-0.00498199462890625,-0.49639034271240234,2,0.05685149888649632,1.6826422815148858,15.386825561523438,-1.3348503049344145,15.07225513458252,-1.90241271590472,14.950213432312012,0.05685149888649632 1907,2012-03-15,15.470264434814453,15.529292106628418,15.31335163116455,15.357437133789062,97769094.0,0.008344299916164699,-1.1486795532401477,4.575649752475248,58.647812372290325,51.37476572752021,-0.2423131953851474,-0.24792342259629407,-0.23992770057980373,-0.3161652772522121,6.935065253104225,0.2159404754638672,0.07461568622867532,0.23716187477111816,-0.09494147417650112,0.5692652237187374,0.07111020029730852,0.4032135492449278,-0.66528772354126,90.22294744291256,27.220092954219453,0.1660516744738092,3,-0.31033802032470703,-0.2829403877258301,-0.4628908634185791,-0.13300228118896484,-0.586054801940918,3,0.005586574270540989,-3.5798633977459096,15.342244148254395,1.6826422815148858,15.386825561523438,-1.3348503049344145,15.07225513458252,0.005586574270540989 1908,2012-03-16,15.567648887634276,15.589317321777346,15.443364143371582,15.464285850524902,122477361.0,0.0062949442933029065,-1.010285038749532,0.916117253271107,61.523848955957746,52.438792724877764,-0.3630812060273012,-0.32567632203789465,-0.37898583046049517,-0.4040080358608602,6.575908293427993,0.1459531784057635,0.06251321859805259,0.31148276329040314,-0.04661557179846909,0.6695810983792754,0.13243359574596703,0.49053193083483926,-0.7336995605468726,96.73551195752852,30.897256963706027,0.17904916754443573,3,-0.3777098655700666,-0.3777098655700666,-0.5272736549377424,-0.2303867340087873,-0.5920305252075178,4,-0.030350046432024103,-1.1486795532401477,15.470264434814453,-3.5798633977459096,15.342244148254395,1.6826422815148858,15.386825561523438,-0.030350046432024103 1909,2012-03-19,15.790313720703125,15.872257232666016,15.473003387451172,15.519827842712402,87237768.0,0.014303048242931382,-1.1928904230494235,2.6168530410393127,61.444767822639086,54.158763548082824,-0.5684924222674166,-0.5173101283906121,-0.6341529387500415,-0.618097812314911,6.500267683721026,0.39925384521484375,0.04322842123977111,0.4976095676422112,0.07982848059357828,0.9153906546908441,0.28871902411789563,0.7065001111665268,-0.9110423139343258,89.62791640914709,26.08789087697874,0.20889054352431638,3,-0.39140748977661133,-0.4589047431945801,-0.7049820423126221,-0.4530515670776367,-0.6042346954345703,0,-0.038502793684784264,-1.010285038749532,15.567648887634276,-1.1486795532401477,15.470264434814453,-3.5798633977459096,15.342244148254395,-0.038502793684784264 1910,2012-03-20,15.778109550476074,15.842120170593262,15.623189926147461,15.714099884033205,61850967.0,-0.0007728896615302183,1.2801563376854275,0.23664698104891366,61.13059046396034,55.274893537384365,-0.4971746607529912,-0.49210449736409245,-0.6480446109113736,-0.5920291510475835,7.217719838816654,0.21893024444580078,0.01782526710145227,0.4611338615417484,-0.009678689028653764,0.9319464121121506,0.2257275862565482,0.6965401368269486,-0.8193992776354975,84.12421964704406,20.625332542431266,0.23540627528520103,3,-0.37920331954956055,-0.4467005729675293,-0.720984935760498,-0.40074777603149414,-0.44881725311279475,1,-0.041105567894968664,-1.1928904230494235,15.790313720703125,-1.010285038749532,15.567648887634276,-1.1486795532401477,15.470264434814453,-0.041105567894968664 1911,2012-03-21,15.939753532409668,16.124311447143555,15.753701210021973,15.806004524230955,99154267.0,0.010244825681839487,-2.1097249673913914,2.0895126566248865,62.415267116123665,56.59340109222222,-0.5914644349687244,-0.6228311763454428,-0.8123151438169547,-0.7399806524426822,8.241317528890562,0.37061023712158203,0.030192347092445004,0.5828773975372314,0.04422184403079399,1.121532951043669,0.3135496207840127,0.8522051742904502,-0.907959502783056,77.2420394824267,15.662964532118885,0.26932777675321856,3,-0.41482019424438477,-0.4823174476623535,-0.8825042247772217,-0.5623917579650879,-0.6226654052734375,2,-0.06356445295731272,1.2801563376854275,15.778109550476074,-1.1928904230494235,15.790313720703125,-1.010285038749532,15.567648887634276,-0.06356445295731272 1912,2012-03-22,16.090936660766598,16.159429550170902,15.716092109680176,15.902892112731935,96769361.0,0.009484659097741766,1.7279758464169754,1.4059509718636667,66.3761372089247,58.80947344168329,-0.6601427834339599,-0.7332621186384021,-0.9649682069504006,-0.8813685929509738,8.797106602719394,0.4433374404907262,0.07780824131928377,0.6843219757080039,0.06880199694471756,1.2998419544712903,0.3765619863263616,0.9920819650896462,-0.9498908893882927,90.43482777495781,29.708421356453556,0.3077599893816429,3,-0.5484442710876412,-0.6159415245056099,-1.0963275432586634,-0.7135748863220179,-1.0261535644531232,3,-0.07737789797286343,-2.1097249673913914,15.939753532409668,1.2801563376854275,15.778109550476074,-1.1928904230494235,15.790313720703125,-0.07737789797286343 1913,2012-03-23,16.0047607421875,16.151958465576172,15.962668418884276,16.10463523864746,77898894.0,-0.005355556385304494,-1.0568393782383216,-0.531121468310535,69.63151813763412,61.852571027431395,-0.4566721626920458,-0.6144648822270256,-0.8835582017352053,-0.7863837500072464,9.678679157679282,0.1892900466918963,0.11582967481569817,0.5574361324310306,-0.1039121078750469,1.2187843727371082,0.22676201227799275,0.8881102525840685,-0.7415089173540839,77.46752434805522,13.106768946602898,0.3306741201530387,3,-0.3839368820190412,-0.5297656059265119,-1.0104007720947266,-0.6273989677429199,-0.9504375457763672,4,-0.07001361203484069,1.7279758464169754,16.090936660766598,-2.1097249673913914,15.939753532409668,1.2801563376854275,15.778109550476074,-0.07001361203484069 1914,2012-03-26,16.172630310058597,16.176616668701172,15.928794860839846,16.06478500366211,73040752.0,0.01048872710909099,3.2795033101676188,-1.0798082615587699,81.86134957247442,64.53345271513648,-0.5051619292195042,-0.7418665104858917,-1.0572960769649669,-0.9413961467958778,10.615057477356956,0.24782180786132635,0.16367734605488593,0.6754675388336224,-0.04713949903216985,1.3980745766994165,0.3141640199007263,1.0367710577665186,-0.8018371581846822,99.2796953352525,29.904156858902283,0.3613035189328969,3,-0.4447069168090856,-0.6890416145324743,-1.1411595344543493,-0.7952685356140172,-1.0478210449218768,0,-0.07401467322772814,-1.0568393782383216,16.0047607421875,1.7279758464169754,16.090936660766598,-2.1097249673913914,15.939753532409668,-0.07401467322772814 1915,2012-03-27,16.115097045898438,16.276491165161133,16.059804916381836,16.115346908569336,80588939.0,-0.0035574463186967,-2.9100999845118656,-0.002316861801846339,78.68771510863516,66.85766741762663,-0.3726472660341589,-0.6621192780950516,-1.0026870134291777,-0.8656460792077407,11.361547893148781,0.21668624877929688,0.23799210337475962,0.5822803497314446,-0.18927047681291143,1.3538311762758006,0.1965049364592666,0.9680557630036226,-0.6314886016687069,71.20014431070368,-1.730868470722271,0.3857754132721784,3,-0.3201756477355957,-0.581571102142334,-1.0604629516601562,-0.7377352714538574,-0.8966398239135724,1,-0.057648924979098015,3.2795033101676188,16.172630310058597,-1.0568393782383216,16.0047607421875,1.7279758464169754,16.090936660766598,-0.057648924979098015 1916,2012-03-28,16.332780838012695,16.403266906738278,16.216218948364258,16.239879608154293,101936657.0,0.013508065852427587,-1.6678727369179411,-371.80916030535775,80.96825677100762,69.33771679526187,-0.4861735183310767,-0.849792158013269,-1.2237083328757894,-1.066116044295434,11.846826417173745,0.2881698608398402,0.3241525334543418,0.7532517433166497,-0.09352545826012815,1.6000289448934293,0.32986314252826077,1.1766403441050386,-0.722311158433941,89.74262894574368,12.620656773411469,0.4233886007883897,3,-0.40946531295776545,-0.7358670234680194,-1.2571008205413818,-0.9554190635681152,-1.4642620086669904,2,-0.06144015220689858,-2.9100999845118656,16.115097045898438,3.2795033101676188,16.172630310058597,-1.0568393782383216,16.0047607421875,-0.06144015220689858 1917,2012-03-29,16.149717330932614,16.353452682495114,16.047351837158207,16.27499771118164,77260510.0,-0.011208348957577496,1.1694638017154602,-1.3485330650625034,80.49657857256801,71.44579786377413,-0.21969747134827422,-0.6489805429618443,-1.049655118881029,-0.8717711524604361,12.09408409514126,0.30610084533690696,0.3606447171201488,0.5377971172332732,-0.34526026433460544,1.4208544988011518,0.09626842644933475,0.9793258080172116,-0.3965441504651448,46.56174626145623,-35.93703835621866,0.44152869078393914,3,-0.21158218383788885,-0.5528035163879377,-1.0740373134613002,-0.7723555564880336,-1.0176858901977486,3,-0.051556890237428155,-1.6678727369179411,16.332780838012695,-2.9100999845118656,16.115097045898438,3.2795033101676188,16.172630310058597,-0.051556890237428155 1918,2012-03-30,15.971136093139648,16.276243209838867,15.96515941619873,16.232904434204098,92774443.0,-0.011057855325487087,-1.272993331428691,2.0894599820348376,72.21477705913492,72.64246555671811,0.02473898204569913,-0.45448846176925883,-0.8876926171544586,-0.6822915913406113,12.236545243904768,0.3110837936401367,0.4013328823458444,0.3343216896057122,-0.560272244026983,1.2289156232384055,-0.1129752772106336,0.7816186564220597,-0.10094604194343404,8.923862357291895,-72.94571221397341,0.44729696681634673,3,0.042092323303222656,-0.3742222785949725,-0.895456075668335,-0.5937743186950684,-0.7085943222045881,4,-0.05674943795735954,1.1694638017154602,16.149717330932614,-1.6678727369179411,16.332780838012695,-2.9100999845118656,16.115097045898438,-0.05674943795735954 1919,2012-04-02,16.112606048583984,16.127052307128903,15.811734199523926,15.959429740905762,91710470.0,0.008857851728225175,2.4637243142165195,-0.5851597907346228,69.61505787843673,73.5851841583266,-0.07398650921536642,-0.5606154959783005,-1.0014586342024039,-0.816777754689646,12.986523181330444,0.3153181076049769,0.4389971604722174,0.43510665893554723,-0.46874561274695026,1.3389589306180447,-0.016819476905702402,0.8870327947767951,0.2906608581542933,50.8630960537965,-27.57267713848077,0.4519261358412483,4,-0.05292654037475586,-0.5156922340393084,-1.036926031112671,-0.7352442741394043,-0.9407243728637695,0,-0.06568042742321356,-1.272993331428691,15.971136093139648,1.1694638017154602,16.149717330932614,-1.6678727369179411,16.332780838012695,-0.06568042742321356 1920,2012-04-03,16.00550651550293,16.138259887695312,15.906378746032715,16.074996948242188,82102591.0,-0.006646940461283557,1.365937198960776,-0.45366306181786487,67.33948879147817,74.13231990003266,0.07684224151838492,-0.4001578598050539,-0.8669510850013609,-0.7048410334027153,12.665334059032313,0.23188114166259766,0.4643566792756868,0.281107950210572,-0.586075541722348,1.1482914421434938,-0.152483795755888,0.714699696177032,0.38592973709106104,32.75766726264677,-44.67702533295596,0.4335917459664607,4,0.05417299270629883,-0.40859270095825373,-1.0737247467041016,-0.6281447410583496,-0.7212953567504901,1,-0.05502464102046167,2.4637243142165195,16.112606048583984,-1.272993331428691,15.971136093139648,1.1694638017154602,16.149717330932614,-0.05502464102046167 1921,2012-04-04,15.81945514678955,15.915345191955565,15.718583106994627,15.901646614074707,65348026.0,-0.01162420998880409,2.590921748816602,1.1827738588642165,58.859970779153215,73.29719029672472,0.2727134786765859,-0.16705984936606733,-0.651403075928533,-0.5104555812885643,12.407106736756116,0.28692340850830256,0.4714424302340703,0.05975136756896937,-0.758817543360859,0.8783202784987978,-0.3495330878959457,0.46903582303388447,0.5603870647430398,15.888624008388375,-57.45285830155747,0.4092844554649144,4,0.24146986007690074,-0.22254133224487482,-0.8641362190246582,-0.4420933723449707,-0.745206832885744,2,-0.03799106348657366,1.365937198960776,16.00550651550293,2.4637243142165195,16.112606048583984,-1.272993331428691,15.971136093139648,-0.03799106348657366 1922,2012-04-05,15.748969078063965,15.85133457183838,15.655569076538086,15.746975898742676,93095642.0,-0.004455657168438654,-1.1185959625149844,-0.024250440917107582,54.664280162973114,71.63416385509572,0.32362253985445477,-0.04973002581040298,-0.542445644557656,-0.4296262777069053,12.239756197613024,0.19576549530029475,0.47973377095254044,-0.042092132568360086,-0.8038512968878635,0.7196670317511416,-0.42297171472811,0.3387874495913916,0.6044227692871083,15.048154339729328,-53.048344286070325,0.3808795821597511,4,0.28044891357421875,-0.15205526351928889,-0.7210474014282227,-0.37160730361938477,-0.7053556442260742,3,-0.055905262392355604,2.590921748816602,15.81945514678955,1.365937198960776,16.00550651550293,2.4637243142165195,16.112606048583984,-0.055905262392355604 1923,2012-04-09,15.712106704711914,15.823938369750975,15.573875427246096,15.653326988220215,87635252.0,-0.0023406213555523525,-1.2974979956803125,29.49043062200957,47.77556556176422,67.84685452057235,0.35157853428292185,0.04968550758117729,-0.46563093963907676,-0.3878073203895145,11.725802921140774,0.25006294250487926,0.4720044299848283,-0.11704916954040456,-0.7702196761408224,0.5361213370600133,-0.4436344228406135,0.20953608375980437,0.59941577639038,24.492396079756436,-39.19179076769379,0.32658525330020904,4,0.27646446228027344,-0.1151928901672381,-0.6666254997253418,-0.334744930267334,-0.4914073944091797,0,-0.036918999780156114,-1.1185959625149844,15.748969078063965,2.590921748816602,15.81945514678955,1.365937198960776,16.00550651550293,-0.036918999780156114 1924,2012-04-10,15.6129789352417,15.803264617919922,15.55544376373291,15.778857231140135,99652126.0,-0.006309005617972763,1.3086060003020585,-2.8220329358318836,45.5245067580072,64.1620535927248,0.40562724055519794,0.20174349928779556,-0.3364179166850434,-0.2860983230321317,11.156572930465469,0.24782085418701172,0.43792092624016554,-0.2432131290435784,-0.8024824368499281,0.31605617876277314,-0.522847782946755,0.03642152485959649,0.6395317815520976,9.871925148127966,-49.11061143546946,0.2796346539031754,4,0.3663763999938947,-0.01606512069702326,-0.567497730255127,-0.23561716079711914,0.0515556335449201,1,-0.022445246724545953,-1.2974979956803125,15.712106704711914,-1.1185959625149844,15.748969078063965,2.590921748816602,15.81945514678955,-0.022445246724545953 1925,2012-04-11,15.839629173278807,15.840624809265135,15.72356414794922,15.790064811706545,88289696.0,0.01451678369497511,3.541139474657963,-0.2987995584582653,47.37872076939589,60.429882925879056,0.15175083712992077,0.011336746493318728,-0.527890177958195,-0.5102389258023319,11.484343889906757,0.22764587402343572,0.40820298731433624,-0.03920307159424041,-0.5533058902087564,0.4748997470202756,-0.29625448090149753,0.21784833771301848,0.34317484820890165,78.96201216797733,21.368436868774936,0.25705140930725845,4,0.11481904983520508,-0.24271535873413086,-0.7643842697143537,-0.46226739883422674,-0.3215456008911115,2,-0.042156763283642484,1.3086060003020585,15.6129789352417,-1.2974979956803125,15.712106704711914,-1.1185959625149844,15.748969078063965,-0.042156763283642484 1926,2012-04-12,16.214473724365234,16.267524719238278,15.946727752685547,15.998783111572266,231127086.0,0.02366498274585771,-1.006226590643392,4.351727853459867,52.89517490219645,57.36306029583777,-0.2700377711811637,-0.3107441095961292,-0.8644188446298386,-0.8783444286381545,12.371491546656305,0.4278955459594709,0.34797644336664924,0.29203000068664586,-0.17636531349749163,0.7604253148707834,0.05783234359457623,0.5262276577787137,-0.6590299606323242,92.54986466596445,37.49487306243029,0.2341976570920685,4,-0.2986302375793457,-0.5500626564025897,-1.1544222831726074,-0.8371119499206543,-1.2605247497558594,3,-0.05737235641603977,3.541139474657963,15.839629173278807,1.3086060003020585,15.6129789352417,-1.2974979956803125,15.712106704711914,-0.05737235641603977 1927,2012-04-13,15.556690216064453,16.16416358947754,15.530288696289062,16.128297805786133,327595322.0,-0.04056767549059215,-1.0303142306435207,-2.650127338969262,41.71806198462197,53.97453639866967,0.329420491545358,0.37296847231549535,-0.17575108236902892,-0.21336295638654157,13.177507792382027,0.6841850280761719,0.27876838114034364,-0.37007479667663645,-0.8222178474987594,0.08206825414548824,-0.5961463220876979,-0.144003271265575,0.7108345031738246,3.58114890666558,-46.62958904986032,0.22607152541106193,4,0.342216491699217,0.10772085189819158,-0.48574233055114746,-0.17932844161987305,-0.26127147674560547,4,-0.031011860200343744,-1.006226590643392,16.214473724365234,3.541139474657963,15.839629173278807,1.3086060003020585,15.6129789352417,-0.031011860200343744 1928,2012-04-16,15.095170021057127,15.537013053894045,14.985330581665039,15.516839027404785,228537416.0,-0.029666991409955656,1.3881476282871543,0.7376896562079801,32.034887141528216,49.798961872346496,0.730430296272349,0.8403626548736227,0.3084906718316649,0.25512671363578754,14.336209256527749,0.5713596343994141,0.1621454058070544,-0.807971048355105,-1.3741182083847985,-0.24182388832541157,-1.0910446283699518,-0.5248974683402583,1.1723546981811506,8.566521728135266,-33.97344386427496,0.28307358001484645,4,0.5312576293945312,0.5692410469055176,0.0006222724914568545,0.28219175338745295,-0.13125801086425426,0,-0.0034154360068364698,-1.0303142306435207,15.556690216064453,-1.006226590643392,16.214473724365234,3.541139474657963,15.839629173278807,-0.0034154360068364698 1929,2012-04-17,15.182342529296875,15.3845853805542,15.118581771850586,15.157187461853027,121409373.0,0.005774860973287943,-4.197085868137396,-0.05965595541804603,34.599861943175014,46.16122555586836,0.5558794398449134,0.7434227703910565,0.23651215156300331,0.18104510964808185,14.689591556847281,0.2894153594970721,0.0533133656799194,-0.6903999805450436,-1.3410387692803027,-0.039761191809784435,-1.015719374912674,-0.3650805861774131,1.033894424438472,15.365219810216349,-22.576623432251605,0.3253193943676298,4,0.4440851211547834,0.4820685386657697,-0.06824398040771484,0.19501924514770508,-0.0027399063110351562,1,0.0025264073005759613,1.3881476282871543,15.095170021057127,-1.0303142306435207,15.556690216064453,-1.006226590643392,16.214473724365234,0.0025264073005759613 1930,2012-04-18,15.129541397094727,15.26279067993164,15.0139741897583,15.144485473632812,107180238.0,-0.0034777987718469516,-1.0222530538847894,-0.5940781741668878,28.990159234693024,42.842357606483894,0.526751309915996,0.7854119685850165,0.2939614802355912,0.24713684567410965,15.14294233533375,0.24881649017333984,-0.03196344756477387,-0.7107727050781243,-1.4410476242109986,0.019502214054750056,-1.0759101646445615,-0.3456352455116871,1.0374593017578064,11.247190359381145,-19.310148290382614,0.3651374595664371,4,0.4968862533569318,0.5647573471069318,0.021730422973632812,0.24782037734985352,-0.09439659118652166,2,0.0353608320074148,-4.197085868137396,15.182342529296875,1.3881476282871543,15.095170021057127,-1.0303142306435207,15.556690216064453,0.0353608320074148 1931,2012-04-19,14.926551818847654,15.34896755218506,14.919079780578613,15.085704803466795,132277959.0,-0.013416770073814144,-3.938483955432486,10.649904275686024,28.789822146871927,39.9674178269171,0.6590711069111883,0.9577050889813048,0.5011991726889278,0.46630471309128474,14.926732989078612,0.4298877716064471,-0.12943766861588202,-0.8631021976470965,-1.6974852155544138,-0.02871917973977922,-1.280293706600757,-0.44591068869343786,1.1931820753173792,0.600123318256704,-26.778891679050265,0.41719150895365886,4,0.666750431060791,0.734621524810791,0.2607722282409686,0.4508099555969256,-0.1935243606567365,3,0.039629497871914277,-1.0222530538847894,15.129541397094727,-4.197085868137396,15.182342529296875,1.3881476282871543,15.095170021057127,0.039629497871914277 1932,2012-04-20,14.845853805541992,15.164409637451172,14.840126037597654,15.049839973449707,122794545.0,-0.005406339942743199,-2.010406937367999,1.281698664940917,29.801483668553345,37.97029761656033,0.6684888109752016,0.9911591855748068,0.5828221141332168,0.5657035774970449,14.905963446094491,0.3242835998535174,-0.2254206941939465,-0.881546068191529,-1.8025755137867563,0.03948337740369823,-1.3420607909891409,-0.4210313453939154,1.2018408418078579,0.8219076852339661,-27.698079461300136,0.46051472279761324,4,0.707971572875973,0.775842666625973,0.3308849334716797,0.5315079689025879,-0.042839050292966974,4,0.007281168902999013,-3.938483955432486,14.926551818847654,-1.0222530538847894,15.129541397094727,-4.197085868137396,15.182342529296875,0.007281168902999013 1933,2012-04-23,14.884209632873535,14.905381202697756,14.69990062713623,14.767148971557615,88241516.0,0.0025836053509582513,1.5781138758098807,-0.5738656817597506,27.1030256919842,35.92346638700222,0.5591458578469659,0.9112715236278568,0.5445632699797507,0.5364437130243225,14.98642306023587,0.2054805755615252,-0.2944182870859571,-0.7871626853942875,-1.7713172924028235,0.1969919216142504,-1.2792399888985564,-0.29508538189001854,1.0668795256961392,26.918812609340005,1.1744717451948468,0.49207730350426876,4,0.5995030403137189,0.6673741340637189,0.2894155979156494,0.4931521415710449,-0.23337459564208984,0,0.027627204708075892,-2.010406937367999,14.845853805541992,-3.938483955432486,14.926551818847654,-1.0222530538847894,15.129541397094727,0.027627204708075892 1934,2012-04-24,14.975618362426758,15.109116554260256,14.877236366271973,14.900151252746582,77453230.0,0.0061413223683262075,-2.8233495034948284,0.6446837804589831,30.690214040593787,34.06918786157977,0.4110455923588745,0.7647992923010829,0.4587719896277225,0.45684666945794206,14.942421426853686,0.23188018798828303,-0.3513642230018874,-0.6359033584594727,-1.6371482144107574,0.36534149749181033,-1.136525786435115,-0.13528093048383028,0.8503519429995716,42.479091854785985,16.89394753008473,0.5006224279756417,4,0.5080943107604963,0.5759654045104963,0.21432065963745117,0.40174341201782227,-0.5083456039428711,1,-0.0007816940810441153,1.5781138758098807,14.884209632873535,-2.010406937367999,14.845853805541992,-3.938483955432486,14.926551818847654,-0.0007816940810441153 1935,2012-04-25,15.186079025268555,15.226676940917967,15.015716552734375,15.04361343383789,73117037.0,0.01405355410029907,-1.1281254509596241,1.887783857556266,38.23228924475007,32.43997834408573,0.10966165492033575,0.5071733785821131,0.25143971012477806,0.2529954909904255,14.459577776341709,0.25105857849120916,-0.3891702599726692,-0.37899179458618093,-1.3679937527144972,0.6100101635421371,-0.8734927736503408,0.11550918447797898,0.5272843123287654,74.9042016115285,46.105860589446486,0.494500979064159,4,0.24595308303833008,0.3655047416686994,0.1790785789489746,0.1912827491760254,-0.9648838043212891,2,-0.0004264696813403024,-2.8233495034948284,14.975618362426758,1.5781138758098807,14.884209632873535,-2.010406937367999,14.845853805541992,-0.0004264696813403024 1936,2012-04-26,15.32929229736328,15.392306327819824,15.18558120727539,15.215718269348145,84013728.0,0.00943056281061283,-1.378226262116483,0.797203218507746,42.40785577819204,32.516622098926845,-0.19257001853592115,0.30032439599191463,0.11504263366628997,0.11157281841785505,13.40336262658736,0.2067251205444336,-0.4141713378557448,-0.18560409545898615,-1.110346622895987,0.7391384319780165,-0.6479753591774866,0.2767671682595143,0.2827247691879311,90.89926174866373,57.86813855248896,0.4623712637185012,4,-0.21083545684814275,0.2222914695739746,0.03586530685424982,-0.030137538909910333,-0.9185571670532191,3,-0.019188589123952493,-1.1281254509596241,15.186079025268555,-2.8233495034948284,14.975618362426758,1.5781138758098807,14.884209632873535,-0.019188589123952493 1937,2012-04-27,15.31708812713623,15.360922813415527,15.20799732208252,15.31808376312256,65701345.0,-0.000796133963023693,2.5287619382949695,-0.008766405521843624,42.78960592781164,33.71159085295834,-0.2435383034805767,0.2602973133880493,0.13743405217142524,0.1228940324083645,13.026463574814,0.1529254913330078,-0.4646904370487235,-0.15617680549621582,-1.0343835239616759,0.722029912969246,-0.5952801647289458,0.2829265537365142,0.20371729547348139,89.13668668392926,52.75242644824741,0.4391033592327308,4,-0.2709846496582031,0.23449563980102361,0.17409658432006836,-0.06737279891967773,-1.1100893020629883,4,-0.038131312172224985,-1.378226262116483,15.32929229736328,-1.1281254509596241,15.186079025268555,-2.8233495034948284,14.975618362426758,-0.038131312172224985 1938,2012-04-30,15.064783096313475,15.34448528289795,14.959178924560547,15.267523765563965,96652926.0,-0.01647212764779782,1.1606143496199086,203.62931034446606,40.52353697390853,34.36977696748428,0.004473482040971533,0.46506314879403376,0.396433738225058,0.37073623668831424,13.192558905114751,0.38530635833740234,-0.5718469684292486,-0.3631641864776629,-1.2266127644235691,0.5002843914682433,-0.794888475450616,0.06856010249529021,0.3739318467488886,36.411894313910295,-3.1886044575689425,0.43172428897295295,4,-0.018679618835447442,0.4868006706237793,0.4439606666564977,0.04545450210571644,-0.604733467102049,0,-0.017376177233411783,2.5287619382949695,15.31708812713623,-1.378226262116483,15.32929229736328,-1.1281254509596241,15.186079025268555,-0.017376177233411783 1939,2012-05-01,15.054323196411133,15.232902526855467,14.948719024658205,15.038381576538086,80392204.0,-0.0006943279458767604,-1.9107212627959844,-0.07863059706758042,35.32805909165262,35.073988062702014,-0.005739441945834756,0.41336759032676795,0.41511430079019007,0.37737483178469766,13.977660781049506,0.2841835021972621,-0.6026540654240584,-0.3207099437713623,-1.135852239993767,0.49443235245104056,-0.7282810918825646,0.08686120433984001,0.31051031505861815,23.806851774215783,-10.367936987963393,0.40757114811120143,5,-0.008219718933105469,0.49726057052612127,0.49358630180359064,0.05591440200805842,-0.6525545120239258,1,-0.026802145398065913,1.1606143496199086,15.064783096313475,2.5287619382949695,15.31708812713623,-1.378226262116483,15.32929229736328,-0.026802145398065913 1940,2012-05-02,15.12480926513672,15.145978927612305,14.959178924560547,14.97387409210205,64701612.0,0.004682114752418087,-1.0718089747996933,9.467994735582787,27.02931235660867,34.87837586378387,-0.08601248663667249,0.28830021295236996,0.3463219537679816,0.3035896539725602,14.766950546396945,0.1868000030517578,-0.5596443470311172,-0.2061890125274637,-0.9715584799635071,0.5591804549085779,-0.5888737462454845,0.17649572119055712,0.2196760177612287,39.696862201296554,12.372989112739774,0.3826847337180209,5,-0.07870578765869318,0.42677450180053356,0.48094677925109686,-0.0059781074523943545,-0.6677484512329137,2,-0.04347403627551727,-1.9107212627959844,15.054323196411133,1.1606143496199086,15.064783096313475,2.5287619382949695,15.31708812713623,-0.04347403627551727 1941,2012-05-03,15.218457221984865,15.31335163116455,15.166900634765625,15.183588027954102,75000069.0,0.0061916785333622215,-3.2919828393353736,0.23102099616471805,40.64477838710449,36.08318638806733,-0.14963489495686488,0.15527968371116962,0.26035664239108414,0.2100726962350432,15.733144824800101,0.18854236602783025,-0.528618667861414,-0.08249115943908514,-0.8135351071327062,0.6485527882545359,-0.44801313328589565,0.2830308144077254,-0.5185565948486346,65.4380684223802,33.660505326083275,0.36552197384681007,5,-0.1723537445068377,0.333126544952389,0.4457664489746076,-0.04968881607055842,-1.0590305328369158,3,-0.06552976996885962,-1.0718089747996933,15.12480926513672,-1.9107212627959844,15.054323196411133,1.1606143496199086,15.064783096313475,-0.06552976996885962 1942,2012-05-04,14.868518829345705,15.14050006866455,14.864534378051758,15.09143352508545,88626955.0,-0.02299434085431684,-1.3905179286159794,-6.39288351612248,43.31862270759113,37.88491938980143,0.2278136768347796,0.4594301416716018,0.6155391361189153,0.5535868252282974,16.807025232767046,0.35392284393310725,-0.4845290087606706,-0.3884070396423329,-1.1118539197789055,0.3350398404942396,-0.7501304797106201,-0.026683599574045758,-0.15634918212890803,0.8301789315771736,-32.4837354674817,0.36172344006828655,5,0.2599015235900861,0.6581578254699672,0.891595840454098,0.3636374473571742,-0.7937746047973651,4,-0.030788789676354678,-3.2919828393353736,15.218457221984865,-1.0718089747996933,15.12480926513672,-1.9107212627959844,15.054323196411133,-0.030788789676354678 1943,2012-05-07,15.132031440734865,15.20724868774414,14.819453239440918,14.819453239440918,80079035.0,0.01772285554557529,-1.4812699458753609,-1.4022323663168714,48.65656636136906,39.881180758776466,0.0035218058649402195,0.15835022885169003,0.35739763753125686,0.2859243417802748,17.568372872978983,0.38779544830322266,-0.4153194894189447,-0.09589066505431987,-0.7883489486857318,0.5965676185770921,-0.44211980687002495,0.2503384767613852,-0.4078381538391138,63.287956902045195,26.55924400668674,0.3462291418157058,5,-0.026151657104493964,0.35604047775268377,0.6354930400848353,0.10012483596801403,-1.1571626663208026,0,-0.06113076220364366,-1.3905179286159794,14.868518829345705,-3.2919828393353736,15.218457221984865,-1.0718089747996933,15.12480926513672,-0.06113076220364366 1944,2012-05-08,15.26254177093506,15.364909172058105,14.961421012878418,15.081720352172852,107493407.0,0.008624772603159414,1.0930185389020122,0.578483777863208,53.409932794535585,41.567585597641525,-0.091645819442709,0.00025287215088631854,0.23435944393449226,0.15188547468668823,18.108690201161785,0.4034881591796875,-0.33846890271421337,0.052141523361207476,-0.6166212310799644,0.7209042778023793,-0.28223985385937844,0.3865229005817934,-0.5265653171539331,81.23269085517698,39.57547207999652,0.3343813772205863,5,-0.15666198730468928,0.2211709022521937,0.542529344558714,-0.030385494232181287,-1.33848285675049,1,-0.052579193804523805,-1.4812699458753609,15.132031440734865,-1.3905179286159794,14.868518829345705,-3.2919828393353736,15.218457221984865,-0.052579193804523805 1945,2012-05-09,15.171881675720215,15.351957321166992,14.98906707763672,15.113849639892578,93501157.0,-0.00594003912162866,-1.3595162135431842,0.3209356293346663,56.67433088566102,43.152749498471415,-0.003588807506227809,0.04039298140292047,0.32430160366631533,0.24146056666058513,18.838591786161,0.36289024353027166,-0.25515730717006413,-0.005131196975707297,-0.6047218479712217,0.5944594540198072,-0.3049265224734654,0.2946641285220508,-0.41074791320800763,64.6117156684477,17.027359770446317,0.29979532549775745,5,-0.07970046997070312,0.31183099746703924,0.6564149856567383,0.06027460098266424,-1.111832618713379,2,-0.050759227351834135,1.0930185389020122,15.26254177093506,-1.4812699458753609,15.132031440734865,-1.3905179286159794,14.868518829345705,-0.050759227351834135 1946,2012-05-10,15.28421115875244,15.347225189208984,15.19878101348877,15.266776084899902,61666277.0,0.007403793770154987,1.069440012763242,0.3004387766840009,61.72396642359221,45.25656733133592,-0.1374386908597387,-0.1530497546540719,0.2126570323483925,0.12810364305354405,19.212532831553666,0.17534351348876953,-0.18349458929167106,0.15371141433715607,-0.20156891630000118,0.5089917449743133,-0.023928750981422553,0.3313515796557347,-0.4989263798583963,85.20540185190333,30.396172283353295,0.17764016531857835,5,-0.1920299530029279,0.19950151443481445,0.5440855026245135,-0.05205488204956055,-1.066252708435055,3,-0.05411796109444411,-1.3595162135431842,15.171881675720215,1.0930185389020122,15.26254177093506,-1.4812699458753609,15.132031440734865,-0.05411796109444411 1947,2012-05-11,15.074248313903807,15.306378364562988,15.062790870666506,15.201769828796387,84290763.0,-0.013737237903076127,-2.2384116036109667,-7.314079422383519,54.65530162859627,46.826763404079,0.038503877586443025,0.019938846289873524,0.41754694501534395,0.33325453514439296,20.285403174158738,0.2435874938964826,-0.15456147096656814,-0.03212933540344487,-0.32572875251739575,0.261470081710506,-0.17892904396041942,0.11467037315352968,-0.26577855928320027,46.71231152264493,-11.144656902288986,0.14679970855697536,5,0.0179328918457049,0.40946435928344727,0.754671096801756,0.15790796279907227,-0.5902872085571271,4,-0.06068771096944636,1.069440012763242,15.28421115875244,-1.3595162135431842,15.171881675720215,1.0930185389020122,15.26254177093506,-0.06068771096944636 1948,2012-05-14,15.04361343383789,15.15569305419922,14.9584321975708,14.96341323852539,73249532.0,-0.002032265850208881,-3.3756848807937607,-0.6289150139100693,51.71676485970292,48.64773071164015,0.07355515464312745,0.049026825044695244,0.44357169967764953,0.360492934476639,20.151284185457524,0.19726085662841975,-0.15056797769282504,-0.06018638610839844,-0.3551025261760987,0.23472975395930185,-0.20764445614224947,0.08727168392545259,-0.2128861025197839,20.95598068612132,-37.241489841864436,0.14745807003385047,5,0.048567771911621094,0.44009923934936346,0.76955246925354,0.18854284286498846,-0.6597776412963849,0,-0.06440402191605477,-2.2384116036109667,15.074248313903807,1.069440012763242,15.28421115875244,-1.3595162135431842,15.171881675720215,-0.06440402191605477 1949,2012-05-15,15.220699310302734,15.317585945129395,15.037385940551758,15.077237129211426,84399167.0,0.011771498732247476,-1.5111514711224119,1.788800894216134,50.88908982790325,51.29881709733955,-0.08655002814202817,-0.13179533481980954,0.2694589519962687,0.17760956957866014,19.784901232218132,0.2802000045776367,-0.14400158192581713,0.11498165130615234,-0.18257214302179747,0.41253544563410216,-0.033795245857822565,0.26375854847012725,-0.3686047053550272,66.64558296436854,10.125120954910784,0.14877689716397519,5,-0.12851810455322266,0.2630133628845197,0.5720431804656982,0.011456966400144708,-1.1432151794433594,1,-0.08185107073532305,-3.3756848807937607,15.04361343383789,-2.2384116036109667,15.074248313903807,1.069440012763242,15.28421115875244,-0.08185107073532305 1950,2012-05-16,15.66453456878662,15.693675994873047,15.340997695922852,15.39130973815918,194128926.0,0.029159978095320227,1.1277232308528786,1.9045077145003233,57.4578731482452,53.16693873746629,-0.49816088323482255,-0.5623259459771486,-0.158725156416061,-0.2676916751806555,18.90597284724646,0.4729766845703125,-0.09698191601691697,0.5320672512054418,0.14328924095780238,0.9208452614530813,0.337678246081623,0.7264562563292607,-0.7919273811544958,96.03649480711661,42.05271342786902,0.19438900512381949,5,-0.4079699516296369,-0.18082189559936523,0.12360000610351562,-0.43237829208374023,-1.4308853149414045,2,-0.11110931173596095,-1.5111514711224119,15.220699310302734,-3.3756848807937607,15.04361343383789,-2.2384116036109667,15.074248313903807,-0.11110931173596095 1951,2012-05-17,15.518083572387695,15.88670253753662,15.472753524780273,15.786578178405762,134654835.0,-0.009349208286771882,-1.3051293013029606,-0.9826874277915714,54.21936730010864,54.37813258107935,-0.34055079144762423,-0.3892433603140013,0.0005205143754505315,-0.12511618237947175,17.966172350685884,0.4139490127563459,-0.0341843009440197,0.35603966712951696,-0.05608137628716747,0.7681607105462014,0.14997914542117563,0.5621001888378583,-0.5962122563211167,60.289696947281804,10.308346092923443,0.20606052170834213,5,-0.16500568389892578,-0.03437089920044123,0.2575974464416486,-0.22639989852905273,-1.5529289245605469,3,-0.09395712483307106,1.1277232308528786,15.66453456878662,-1.5111514711224119,15.220699310302734,-3.3756848807937607,15.04361343383789,-0.09395712483307106 1952,2012-05-18,14.953948974609375,15.751460075378418,14.861794471740724,15.569143295288086,239835606.0,-0.0363533676788621,-1.2255457213063967,2.2912725503219824,47.942677206836215,54.298811563909034,0.2648257236337841,0.19331609402086514,0.5708852499979855,0.43045511678357684,16.82975461110214,0.8896656036376935,0.03187410937591295,-0.2134996891021732,-0.6107271663549785,0.18372778815063207,-0.41211342772857584,-0.01488595047577057,0.9327535629272443,8.991489670547939,-40.94215272048636,0.1986137386264027,5,0.4202995300292969,0.47808313369750977,0.8361783027648926,0.38841962814330877,-0.8896646499633807,4,-0.04921713492146085,-1.3051293013029606,15.518083572387695,1.1277232308528786,15.66453456878662,-1.5111514711224119,15.220699310302734,-0.04921713492146085 1953,2012-05-21,15.295418739318848,15.334772109985352,14.94398593902588,14.95668888092041,123477094.0,0.02283475524018841,-1.146376340931959,-0.5506062832711703,53.98549936388273,54.36276340494761,-0.05702726199689501,-0.12202356923026514,0.24527423706951268,0.07949317542984957,15.338667657858926,0.3907861709594709,0.05435387497245614,0.10740962028503453,-0.27017223461231765,0.4849914751823867,-0.08138130716364067,0.29620054773370974,0.5912837982177717,42.30860133210009,-10.478401284209959,0.18879092744867568,5,0.07882976531982422,-0.002117156982421875,0.48624014854430975,0.06874275207519354,-1.1160669326782227,0,-0.05305233206111648,-1.2255457213063967,14.953948974609375,-1.3051293013029606,15.518083572387695,1.1277232308528786,15.66453456878662,-0.05305233206111648 1954,2012-05-22,14.963912010192873,15.287946701049805,14.8443603515625,15.278732299804688,122533571.0,-0.021673596177775423,1.662190895640702,-0.9294140501824354,47.551537826333664,53.349119731689,0.25441891785781046,0.2198320877279425,0.5851801831593821,0.39970239323222323,14.630994804669417,0.45105838775634766,0.09020207654092793,-0.22351179122924592,-0.6025135549291587,0.15548997247066687,-0.4130126730792014,-0.03401090937929041,0.9022923660278277,11.469521260779256,-41.198113548343784,0.1895008818499563,5,0.4016194343566877,0.3293895721435529,0.6815073490142787,0.44993829727172496,-0.9088439941406286,1,-0.038765011265519345,-1.146376340931959,15.295418739318848,-1.2255457213063967,14.953948974609375,-1.3051293013029606,15.518083572387695,-0.038765011265519345 1955,2012-05-23,15.17960262298584,15.183090209960938,14.872255325317385,14.985081672668455,127600492.0,0.014414052464759575,2.0852691164498793,-0.6178793322286702,49.429903706871244,51.983112763164456,0.0446322566305124,0.003827647072483842,0.37042720815067653,0.17278004062376695,14.30695276394891,0.3108348846435529,0.10267724298793901,-0.007497358322144265,-0.38651502641086743,0.3715203097665789,-0.19700619236650496,0.18201147572221643,0.6457279922485331,32.16240078684331,-18.109539422839518,0.18950883404436147,5,0.1859288215637207,0.11369895935058594,0.4658167362213117,0.2708601951599121,-0.7320060729980469,2,-0.07260522686263027,1.662190895640702,14.963912010192873,-1.146376340931959,15.295418739318848,-1.2255457213063967,14.953948974609375,-0.07260522686263027 1956,2012-05-24,15.035144805908205,15.240873336791992,14.915842056274414,15.172130584716795,75935562.0,-0.009516574357413599,1.368417395171714,-0.704221209001299,52.601708145288256,51.75493570946356,0.1676776845595107,0.13188035094158046,0.515600594700361,0.30366019470979566,14.463198691188223,0.3250312805175781,0.09043658201498062,-0.1372478008270246,-0.5158613237276626,0.2413657220736134,-0.3265545622773445,0.05205896062329529,0.7509469987792929,21.03235723004384,-34.0274278879336,0.18930676145031913,5,0.33038663864135565,0.2581567764282209,0.6252183914184535,0.4896645545959437,-0.5775852203369176,3,-0.05330813653008748,2.0852691164498793,15.17960262298584,1.662190895640702,14.963912010192873,-1.146376340931959,15.295418739318848,-0.05330813653008748 1957,2012-05-25,14.733027458190918,14.987074851989744,14.652079582214355,14.968893051147461,143813034.0,-0.020094076353595725,1.461126700367505,1.7218253968254416,43.844139701507245,50.880199580775155,0.46522622775202116,0.40896569710642083,0.8108105275086857,0.5825463302590403,14.858625022705091,0.38306522369384943,0.06927171448769087,-0.41016211509704625,-0.8296737473468259,0.009349517152733355,-0.6199179312219361,-0.20040629897215645,1.01539508837158,11.85714984179757,-40.42016530552287,0.2097558161248897,5,0.5363636016845703,0.5363636016845703,0.8942103385925275,0.863886356353758,-0.09215545654296875,4,-0.05211914608472856,1.368417395171714,15.035144805908205,2.0852691164498793,15.17960262298584,1.662190895640702,14.963912010192873,-0.05211914608472856 1958,2012-05-29,14.803014755249025,14.922316551208494,14.653077125549315,14.839627265930176,104618672.0,0.004750367652318177,1.6658545912947877,0.15522616173990345,42.7754676351973,49.97868600380782,0.39953641999449196,0.3355665241121901,0.7314471858097864,0.48835758688669806,14.631280506075711,0.2692394256591797,0.02689784665743744,-0.3270864009857153,-0.7724361142018967,0.11826331223046616,-0.549761257593806,-0.10441154437762457,0.8796272134525847,23.736904860106314,-23.850075806225142,0.2226748566080907,5,0.46637630462646307,0.46637630462646307,0.78474617004394,0.7938990592956507,0.0393524169921875,1,-0.04990405284444399,1.461126700367505,14.733027458190918,1.368417395171714,15.035144805908205,2.0852691164498793,15.17960262298584,-0.04990405284444399 1959,2012-05-30,14.650835037231445,14.742241859436035,14.533774375915527,14.649091720581055,76553871.0,-0.010280319281828598,1.2591126590258472,-0.04761532650881948,41.96372861740835,48.25711438927039,0.5167184529134055,0.4806090993804162,0.8651109525179432,0.6188918110703199,14.466477364510203,0.26924037933349787,0.009629802790062314,-0.45909171104431223,-0.9528232218118511,0.034639799723226616,-0.7059574664280817,-0.2122259556605428,0.9699731882809299,16.55506057749239,-27.685468462201563,0.24686575538376906,5,0.5594034194946289,0.5594034194946289,0.8668131828308088,0.9007487297058088,-0.05603981018066584,2,-0.03218132136445895,1.6658545912947877,14.803014755249025,1.461126700367505,14.733027458190918,1.368417395171714,15.035144805908205,-0.03218132136445895 1960,2012-05-31,14.467272758483887,14.69491958618164,14.420947074890135,14.663039207458494,119177037.0,-0.012529134228941974,1.1113201584513648,-112.29540481400336,37.67099825792197,46.418406717916326,0.5728280815586526,0.6454786540699988,1.0280359485107642,0.7830966352990973,14.384793535827711,0.2739725112915057,-0.0035974473871647206,-0.6097771644592278,-1.1808474930345785,-0.03870683588387713,-0.8953123287469023,-0.32424200017155336,1.0665727590607403,5.649981680827882,-32.02868477295175,0.2855351642876753,5,0.6189308166503906,0.6865520477294904,1.0503754615783674,1.0843110084533674,0.12826919555664062,3,-0.02849222167252763,1.2591126590258472,14.650835037231445,1.6658545912947877,14.803014755249025,1.461126700367505,14.733027458190918,-0.02849222167252763 1961,2012-06-01,14.221195220947266,14.262789726257324,14.155691146850586,14.24137020111084,122774470.0,-0.01700925541701126,2.399197881195611,0.10305637288333849,37.26478773056376,45.231974553886054,0.6879400238861972,0.8569493251106195,1.2449801988067044,1.0191495678213514,15.131698027844237,0.3115816116333008,-0.036792830527168974,-0.805991601943969,-1.4883776545288736,-0.12360554935906443,-1.1471846282364222,-0.46479857565151583,1.2013604523319117,7.878922053892734,-27.47325591750995,0.34119302629245246,6,0.5240364074707031,0.8000016212463379,1.2706127166748047,1.3303885459899885,0.2670001983642596,4,0.015919993047212255,1.1113201584513648,14.467272758483887,1.2591126590258472,14.650835037231445,1.6658545912947877,14.803014755249025,0.015919993047212255 1962,2012-06-04,14.41073513031006,14.45805835723877,14.197035789489744,14.202265739440918,97672734.0,0.013327987304724509,-1.384537645275369,-10.333065469156315,40.97974584783766,43.786890829881045,0.46180568403767275,0.6654741517633962,1.0230349774741523,0.8203150225447668,14.867483285527,0.2610225677490252,-0.12410876019432138,-0.5935625076293931,-1.3271477631743736,0.14002274791558733,-0.9603551354018833,-0.2267698798569029,0.8597967997976852,33.26839705672003,-3.7434996649327417,0.36679262777249055,6,0.31108379364013494,0.6104617118835431,0.9242851734161359,1.1408486366271937,-0.1843090057373047,0,0.003249275962524667,2.399197881195611,14.221195220947266,1.1113201584513648,14.467272758483887,1.2591126590258472,14.650835037231445,0.003249275962524667 1963,2012-06-05,14.206998825073242,14.399277687072756,14.108866691589355,14.332528114318848,93946821.0,-0.014137814857779207,1.2423097739045745,-0.602147340298994,35.660915431207755,42.46571056375595,0.5530749492876748,0.8393921191977256,1.194108542203729,1.0123561270371653,14.904664957041108,0.3018684387207049,-0.2063849969858058,-0.7510471820831306,-1.5631639755499087,0.061069611383647526,-1.1571055788165197,-0.34498878534974153,0.9297522110436436,15.49352397529444,-17.035854052627837,0.40605839673338934,6,0.46787118911743164,0.7907857894897461,1.0918447971343994,1.344584941864012,0.001743316650390625,1,0.030539396949128106,-1.384537645275369,14.41073513031006,2.399197881195611,14.221195220947266,1.1113201584513648,14.467272758483887,0.030539396949128106 1964,2012-06-06,14.460049629211426,14.494918823242188,14.286700248718262,14.358181953430176,84146223.0,0.017811700222821525,1.4267041602294073,-0.8115052382869776,31.990150576175353,40.52796021590085,0.24701076111821152,0.551409070591367,0.9052502691743172,0.747499387556573,15.386286292878948,0.2879199981689453,-0.22691258517328983,-0.4578717708587643,-1.2857883761183722,0.37004483440084357,-0.8718300734885691,-0.043913468228959474,0.5327975986716051,59.923420029584015,33.96380138354482,0.41395830262980426,6,0.21482038497924805,0.5377349853515625,0.8387939929962158,1.0915341377258283,-0.1008720397949201,2,0.02643957336477243,1.2423097739045745,14.206998825073242,-1.384537645275369,14.41073513031006,2.399197881195611,14.221195220947266,0.02643957336477243 1965,2012-06-07,14.401768684387207,14.642367362976074,14.377360343933105,14.635144233703613,70603652.0,-0.0040304802762559655,1.138690063880551,-2.290967645296585,32.85647542652271,38.33404546937134,0.20490012499114307,0.5787075177905514,0.928162995827174,0.7953648779265503,15.709710478120714,0.26500701904296875,-0.30127509459265767,-0.477647066116333,-1.327183429246805,0.371889297014139,-0.902415247681569,-0.052878884551097016,0.4673212684147092,54.90189769330873,31.90984218807948,0.4247681815652357,6,0.14620208740234375,0.5960159301757812,0.8970749378204346,1.149815082550047,-0.08244037628174006,3,0.013402974793841116,1.4267041602294073,14.460049629211426,1.2423097739045745,14.206998825073242,-1.384537645275369,14.41073513031006,0.013402974793841116 1966,2012-06-08,14.457060813903807,14.470760345458984,14.310858726501465,14.342491149902346,56627461.0,0.003839259658193317,1.2526315789473683,-0.49092402497628346,40.955636138918905,38.013100629083745,0.0659149186137249,0.48303554864141063,0.8303982585587217,0.7284453790795435,16.109746406190666,0.15990161895751953,-0.33017670049089887,-0.3809974193573016,-1.22809122993508,0.46609639122047675,-0.8045443246461907,0.04254948593158758,0.3055978823283514,65.2659201738953,38.82975475728366,0.423546905288889,6,0.058530807495118964,0.5407238006591815,0.8417828083038348,1.0945229530334473,-0.0926513671875,4,0.009578789348630101,1.138690063880551,14.401768684387207,1.4267041602294073,14.460049629211426,1.2423097739045745,14.206998825073242,0.009578789348630101 1967,2012-06-11,14.15942668914795,14.578356742858887,14.11434555053711,14.55070972442627,106842978.0,-0.020587457477498683,1.0780788861127129,-3.4152411869980663,28.9873413255622,36.481086594679844,0.30578353764863664,0.7469141466898641,1.0871271347616833,1.01088136596573,16.295858785846203,0.46401119232177734,-0.39557164959589386,-0.6328904628753662,-1.523940432155424,0.25815950640469154,-1.078415447515395,-0.18736547823533733,0.5117011264342164,9.477026041443219,-14.333756772094082,0.44552498464002843,6,0.2661275863647461,0.8383579254150391,1.1394169330596924,1.3921570777893049,0.30535507202148615,0,0.023219070756272275,1.2526315789473683,14.457060813903807,1.138690063880551,14.401768684387207,1.4267041602294073,14.460049629211426,0.023219070756272275 1968,2012-06-12,14.07474422454834,14.204258918762207,13.912352561950685,14.191058158874512,129451404.0,-0.005980642186912188,3.0907462846145375,0.29726291159911283,31.90018193776531,35.362914741386184,0.3087670673974525,0.796106481204383,1.1348340434115087,1.0770703856048325,16.353943285248405,0.29190635681152166,-0.47254570746814295,-0.6691294670104977,-1.6067842609217013,0.26852532690070596,-1.1379568639660995,-0.20030207005489586,0.517667033674833,22.24498220714935,-2.997718708403802,0.4688273969556022,6,0.22889184951782227,0.8247833251953125,1.2528042793273926,1.4768395423889142,0.6963901519775408,1,0.01077688500796059,1.0780788861127129,14.15942668914795,1.2526315789473683,14.457060813903807,1.138690063880551,14.401768684387207,0.01077688500796059 1969,2012-06-13,13.974868774414062,14.12206745147705,13.914843559265135,13.990559577941895,78460993.0,-0.007096075675754099,-2.0532195173358088,0.13490046243153717,24.263038548752874,33.87314144036739,0.33824288479520703,0.8409793288923026,1.1912503230132678,1.1789919900848602,17.059878368371628,0.20722389221191584,-0.5002522391524327,-0.7067133903503411,-1.6759870891667443,0.26256030846606215,-1.1913502397585418,-0.22207654094214035,0.6034879684448242,8.563691088943127,-15.150879193512598,0.4846368494082015,6,0.3024911880493164,0.9246587753295898,1.3221070766448975,1.5767149925231916,1.238607406616211,2,0.016735281818013092,3.0907462846145375,14.07474422454834,1.0780788861127129,14.15942668914795,1.2526315789473683,14.457060813903807,0.016735281818013092 1970,2012-06-14,13.92405891418457,14.073996543884276,13.861044883728027,13.980098724365234,94147570.0,-0.003635802314116754,-1.339255782769005,3.5715067161004073,25.27432460882322,32.540867760173995,0.33960791350610187,0.7954970580525931,1.2005672300402956,1.2317602378317485,18.59385560327386,0.21295166015624822,-0.535512303315139,-0.6704994678497318,-1.5787966498759545,0.23779771417649087,-1.1246480588628422,-0.21635087683662135,0.5477371597290048,8.784746781252824,-14.638354419159942,0.4541485910131112,6,0.32764720916748047,0.9498147964477539,1.3707373142242432,1.6275248527526838,1.406229019165039,3,0.031249413544830462,-2.0532195173358088,13.974868774414062,3.0907462846145375,14.07474422454834,1.0780788861127129,14.15942668914795,0.031249413544830462 1971,2012-06-15,14.060049057006836,14.060298919677734,13.875242233276367,13.956189155578613,120497969.0,0.009766558994068308,2.546518747315611,-1.8533235764609781,33.82806903199284,31.746237002857907,0.19931545173869303,0.5741088029669079,1.0298067658913599,1.1003645170073177,19.65786853410865,0.1850566864013672,-0.5569256334558688,-0.4616075992584232,-1.2881764260276505,0.36496122751080406,-0.8748920126430377,-0.04832318587380868,0.30181180267334007,27.74304798472657,2.7389148206036715,0.41328441338461386,6,0.19165706634521484,0.8138246536254883,1.2278978824615479,1.4915347099304181,1.0724811553955096,4,0.01844084967608417,-1.339255782769005,13.92405891418457,-2.0532195173358088,13.974868774414062,3.0907462846145375,14.07474422454834,0.01844084967608417 1972,2012-06-18,14.217958450317385,14.301644325256348,13.929040908813475,14.012975692749025,100250360.0,0.01123106986827005,1.0013369463326465,1.973646756347275,36.51086824593532,31.8406762044943,0.01249940170414554,0.377593114701396,0.8405174078191262,0.9525639783926358,20.36434747379443,0.37260341644287287,-0.5449197488834283,-0.2668986797332753,-1.0778173231690769,0.5440199637025263,-0.6723580014511761,0.13856064198462548,-0.35691356658935725,81.00635927983036,53.53515772106137,0.4054593217179007,6,0.03374767303466619,0.6559152603149396,1.0699884891509992,1.3336253166198695,0.9250316619873029,0,0.010300423714886708,2.546518747315611,14.060049057006836,-1.339255782769005,13.92405891418457,-2.0532195173358088,13.974868774414062,0.010300423714886708 1973,2012-06-19,14.48396110534668,14.552453994750975,14.274496078491213,14.286202430725098,83359284.0,0.018708920549937114,-1.513507103895832,0.9647576067739835,46.3444024942799,33.435593084283695,-0.2347735373867863,0.05025781902468651,0.546767141507754,0.6988724000783435,20.796431216606052,0.3344955444335902,-0.5051831144836214,0.039676856994628196,-0.6761025085474444,0.7554562225367007,-0.3182128257764081,0.3975665397656645,-0.6141042327880868,90.09372478430909,58.711873153383934,0.357889682771036,6,-0.2322549819946289,0.38991260528564453,0.8039858341217041,1.0676226615905744,0.7927780151367188,1,-0.0013241781055435276,1.0013369463326465,14.217958450317385,2.546518747315611,14.060049057006836,-1.339255782769005,13.92405891418457,-0.0013241781055435276 1974,2012-06-20,14.383835792541506,14.445853233337402,14.284209251403807,14.441121101379395,94219840.0,-0.006912840491418715,3.8432963767288224,-0.28967279917053573,48.10284904411698,35.12963459734972,-0.16382390470242036,0.11035501575682183,0.6206049557232802,0.8061270025053453,21.010175238610262,0.19975185394287287,-0.4946918388272685,-0.031444644927976384,-0.7042912387938074,0.6414019489378546,-0.3678679418608919,0.3049786520049391,-0.48667503509521737,75.61238353367999,39.282962675303615,0.3364232969329152,6,-0.16413497924804865,0.49003791809081854,0.9041111469268781,1.1677479743957484,1.430887222290039,2,0.026925959776682218,-1.513507103895832,14.48396110534668,1.0013369463326465,14.217958450317385,2.546518747315611,14.060049057006836,0.026925959776682218 1975,2012-06-21,14.077484130859375,14.44186782836914,14.040621757507324,14.44186782836914,80753554.0,-0.021298328630877772,1.2023272369426619,6.360857694612969,46.819539490457686,35.78117941418737,0.10246588761518893,0.34773369512935304,0.8892605619753162,1.1188096204769007,21.475235482931033,0.4012460708618164,-0.4521555232636345,-0.2826903820037838,-0.8666184133691495,0.3012376493615818,-0.5746543976864658,0.009273633678898108,-0.15411164392089916,29.86390802525821,-9.648563343250654,0.29196401568268254,6,0.14221668243408203,0.7963895797729492,1.2104628086090088,1.474099636077879,1.6709871292114258,3,0.08069567257978161,3.8432963767288224,14.383835792541506,-1.513507103895832,14.48396110534668,1.0013369463326465,14.217958450317385,0.08069567257978161 1976,2012-06-22,14.233649253845215,14.233649253845215,14.092677116394045,14.146973609924315,89450029.0,0.01109325512528958,2.2528662280218765,-0.2378691596612312,46.02216250676936,37.67393732321038,-0.0991495200251098,0.1353850499633964,0.6843526158670308,0.9689854135665783,22.158796520726046,0.15616512298583984,-0.4122391667708971,-0.08645048141479528,-0.5780473918789415,0.40514642904935094,-0.3322489366468684,0.15934797381727783,-0.2851135065942394,48.86139734677922,8.20552528647594,0.24579845523207294,6,-0.02689981460571289,0.6402244567871094,1.1364893913269043,1.3179345130920392,1.531508445739746,4,0.07704550392852605,1.2023272369426619,14.077484130859375,3.8432963767288224,14.383835792541506,-1.513507103895832,14.48396110534668,0.07704550392852605 1977,2012-06-25,13.965154647827148,14.149214744567873,13.881717681884766,14.13028621673584,63501129.0,-0.018863370961985204,1.6355867304990577,-1.9051669123957096,44.72109165273345,39.09848284709574,0.1552117314274959,0.3619608793409377,0.9211850694007637,1.2420376897056933,22.411150525329642,0.3519315719604492,-0.3802371585514237,-0.31655144691467285,-0.7920381248791397,0.158935231049794,-0.5542947858969072,-0.07880810793243853,0.5872993469238263,12.439607688129726,-30.102066416671903,0.23774333898223368,6,0.24159479141235352,0.8410978317260742,1.4532406330108643,1.5864291191101056,1.7927799224853516,0,0.083592025581817,2.2528662280218765,14.233649253845215,1.2023272369426619,14.077484130859375,3.8432963767288224,14.383835792541506,0.083592025581817 1978,2012-06-26,14.064284324645994,14.112104415893555,13.934768676757812,14.01646327972412,54210435.0,0.007098358687654738,1.4722462274811592,-0.2895935964147315,40.73905463776996,40.92915130143096,0.06084028952110465,0.21570924585075169,0.8057707822399056,1.146386292625932,22.677142053915038,0.1773357391357422,-0.3900300054691055,-0.1804852485656756,-0.5965164679192334,0.2355459707878822,-0.3885008582424536,0.027530361111102408,0.4747549438476568,32.36219420866556,-7.651127075008162,0.20801560967677862,6,0.14246511459350764,0.5336241722106951,1.338855981826784,1.4872994422912598,1.5957679748535174,1,0.07669823524318176,1.6355867304990577,13.965154647827148,2.2528662280218765,14.233649253845215,1.2023272369426619,14.077484130859375,0.07669823524318176 1979,2012-06-27,14.179351806640625,14.296163558959961,14.09765911102295,14.139501571655273,67945726.0,0.008181538380377384,-2.2137320899209487,0.8333200382897256,44.93016121592132,43.11313314666409,-0.024776420859033976,0.06694040555881031,0.6726097702663623,1.031039442303399,22.417231408711217,0.23187923431396662,-0.335545478601297,-0.041843605041503196,-0.4118833994283868,0.3281961893453804,-0.226863502234945,0.1431762921519386,0.34654103012084825,53.134704440207024,14.384859759545755,0.1850198971934415,6,0.034496307373046875,0.395143985748291,1.1544232368469238,1.372231960296629,1.7940263748168945,2,0.07739333425162864,1.4722462274811592,14.064284324645994,1.6355867304990577,13.965154647827148,2.2528662280218765,14.233649253845215,0.07739333425162864 1980,2012-06-28,14.055068016052244,14.10288906097412,13.878231048583984,14.094670295715332,77124000.0,-0.008765124970675608,7.017800619448387,-0.9937778203226406,41.11626664013968,43.92293288090263,0.13415294353966445,0.1673390267163395,0.7786849917118026,1.149243818938663,22.08409477210461,0.3011207580566406,-0.29095774619601933,-0.14551715850830327,-0.5035714026426898,0.2125370856260833,-0.32454428057549656,0.03350996355889002,0.4579413176116951,42.31232629143292,6.6308697621336705,0.1790271220671936,6,0.16027450561523615,0.49589109420776545,1.2743484973907488,1.4965157508850098,1.9554204940795916,3,0.12519718842837357,-2.2137320899209487,14.179351806640625,1.4722462274811592,14.064284324645994,1.6355867304990577,13.965154647827148,0.12519718842837357 1981,2012-06-29,14.447596549987793,14.449090957641602,14.251582145690918,14.320323944091795,101157748.0,0.02792789999217682,2.0324989567241873,-3.2137696864613945,56.111985371754045,46.10083478377137,-0.2208449795496037,-0.21856432941581616,0.37867764524893843,0.753779332921706,20.74662315804438,0.39402294158935725,-0.20628228164215656,0.23569130897521973,-0.13903398430574754,0.610416602256187,0.048328662334736094,0.42305395561570336,0.04002165227294796,99.73821814597638,58.23288483479748,0.18736264664048374,6,-0.2322540283203125,0.1033625602722168,0.8818199634552002,1.1039872169494611,1.5061054229736328,4,0.09004090788264074,7.017800619448387,14.055068016052244,-2.2137320899209487,14.179351806640625,1.4722462274811592,14.064284324645994,0.09004090788264074 1982,2012-07-02,14.457559585571287,14.520572662353516,14.35867977142334,14.491183280944824,66468209.0,0.0006895981313586041,2.5040819064722215,-0.26418642988274227,58.38515596505817,47.43869628052451,-0.21595649655884763,-0.2369901372170009,0.36379890775468304,0.7396835918310796,19.993886351549172,0.16189289093017578,-0.11770420835028794,0.24331312179565323,-0.1371833880184532,0.6238096316097597,0.05306486688859913,0.43356137670270734,-0.5793285369873029,90.19009893934148,44.33798453988526,0.1902482549070534,7,-0.2581577301025373,-0.03349971771240057,0.8718569278717059,1.0940241813659668,1.5382347106933612,0,0.09044390280906489,2.0324989567241873,14.447596549987793,7.017800619448387,14.055068016052244,-2.2137320899209487,14.179351806640625,0.09044390280906489 1983,2012-07-03,14.64087200164795,14.655318260192873,14.396039962768555,14.446102142333984,47758342.0,0.01267934709116525,1.318479322210215,-5.792636923163888,64.07366012500245,49.213230845067336,-0.41870131267996413,-0.40699825861410943,0.17636303279805077,0.5526221979658832,18.93992390313098,0.2592782974243182,-0.056693850512923305,0.40493187904357875,-0.020629816907584697,0.8304935749947422,0.19215103106799702,0.6177127270191605,-0.7497941207885734,98.14097332588784,45.60696877994551,0.2127808479755813,7,-0.3740973472595215,-0.2491912841796875,0.6285190582275391,0.8868012428283674,1.3579111099243164,1,0.07629754351645279,2.5040819064722215,14.457559585571287,2.0324989567241873,14.447596549987793,7.017800619448387,14.055068016052244,0.07629754351645279 1984,2012-07-05,14.842367172241213,14.945481300354006,14.65855598449707,14.66403579711914,94187720.0,0.013762511588830462,-2.031579053434518,0.9156004720145416,68.24343065527479,51.59366319671369,-0.6127510186081473,-0.6096390924632544,-0.029946049389106832,0.3507188331737474,18.463958182569034,0.30460929870605646,-0.003888441679642085,0.5873111724853537,0.09091183060676222,1.0837105143639452,0.33911150154605885,0.8355108434246485,-0.9207196762084973,90.33833649214142,30.937290402926564,0.24819967093929568,7,-0.4305109977722186,-0.4391040802001971,0.42702388763427557,0.6853060722351039,1.147697448730467,3,0.055091288186669196,1.318479322210215,14.64087200164795,2.5040819064722215,14.457559585571287,2.0324989567241873,14.447596549987793,0.055091288186669196 1985,2012-07-06,14.59479522705078,14.782590866088867,14.516090393066404,14.755941390991213,86796118.0,-0.016680084943151985,1.4854888776227362,-0.903633271655786,60.1724624629636,53.16591874740194,-0.31746654767845506,-0.36560961397132985,0.20305110990219255,0.5939373760630406,18.335285953132484,0.32627677917480824,-0.001218335444230334,0.3300879001617414,-0.1854585395976347,0.8456343399211175,0.07231468028205335,0.5878611200414294,-0.6117177027587868,49.46152175765417,-13.368033932383739,0.2577732198796884,7,-0.18293905258178533,-0.19153213500976385,0.6154432296752947,0.873725414276123,1.8438396453857475,4,0.09445716318455766,-2.031579053434518,14.842367172241213,1.318479322210215,14.64087200164795,2.5040819064722215,14.457559585571287,0.09445716318455766 1986,2012-07-09,14.595541954040527,14.660051345825195,14.4769868850708,14.569141387939453,68861145.0,5.1163923722841176e-05,1.355748639311771,-0.16382993833370454,57.63956128262425,54.60130426183425,-0.2922092107508689,-0.3746586857426806,0.18282087536772806,0.5897677469914591,17.988238065826955,0.18306446075439453,0.003626478882116757,0.32391057014465297,-0.20603211992520087,0.8538532602145068,0.05893922510972516,0.5888819151795808,-0.5547202031848144,40.36495662320849,-19.33234561771927,0.2649713450349272,7,-0.1836857795715332,-0.19227886199951172,0.5244722366333008,0.8165650367736781,2.05853366851807,0,0.0969437490260241,1.4854888776227362,14.59479522705078,-2.031579053434518,14.842367172241213,1.318479322210215,14.64087200164795,0.0969437490260241 1987,2012-07-10,14.488195419311525,14.75544261932373,14.414470672607422,14.699651718139648,77212330.0,-0.007354748118776455,1.111032385675907,-8.009536538669874,50.091549487446635,55.64047035624277,-0.11495575005073633,-0.25446530691676195,0.2694282557975125,0.6947026996187677,17.238564780490364,0.3409719467163086,0.03426460962479716,0.20012559890747283,-0.335527883764442,0.7357790815793877,-0.06770114242848457,0.46795234024343024,-0.3930940954859139,16.772574292999604,-37.46543932070429,0.2678267413359578,7,-0.07633924484253107,-0.08493232727050959,0.3950188159942609,0.7912836074829066,2.1379852294921857,1,0.10115176605752474,1.355748639311771,14.595541954040527,1.4854888776227362,14.59479522705078,-2.031579053434518,14.842367172241213,0.10115176605752474 1988,2012-07-11,14.226426124572756,14.392304420471193,14.070758819580078,14.35369873046875,140496649.0,-0.018067763939037862,2.1449465294262677,0.6018860946745529,46.8190119233091,55.850342657063635,0.19247265151840942,0.020290572145993835,0.5151228074031593,0.9521319708511591,15.924506713697383,0.4174365997314471,0.051079905188311514,-0.0692277908325174,-0.5963917760185762,0.4579361943535414,-0.3328097834255459,0.1943542017605111,0.71905517578125,17.796193468692824,-32.344419739855724,0.26358199259302906,7,0.18543004989623846,0.17683696746825994,0.6450817584991437,1.0530529022216761,2.5325059890747053,2,0.12437193685881032,1.111032385675907,14.488195419311525,1.355748639311771,14.595541954040527,1.4854888776227362,14.59479522705078,0.12437193685881032 1989,2012-07-12,14.208742141723633,14.24485683441162,13.999774932861328,14.125056266784668,92738308.0,-0.0012430376184625613,2.1437833738050145,-0.6575325015923063,53.002848510553626,57.17107397599851,0.24000295614320244,0.059441736727595895,0.5165323367400028,0.9660766909615184,14.606301121551319,0.2450819015502912,0.09414437538519138,-0.09860544204711985,-0.6058061355743369,0.40859525148009723,-0.3522057888107284,0.1549949047164887,0.7192447090148946,26.6942968317898,-24.93668806603462,0.2536003467636085,7,0.2638859748840332,0.1945209503173828,0.6275851726531982,1.0473246574401838,2.656543731689453,3,0.12598166340088746,2.1449465294262677,14.226426124572756,1.111032385675907,14.488195419311525,1.355748639311771,14.595541954040527,0.12598166340088746 1990,2012-07-13,14.359177589416506,14.4246826171875,14.160672187805176,14.250335693359375,79336261.0,0.010587527466708213,1.20144491318195,1.3006005629565687,52.87931659051258,56.81188855586057,0.15337053081506902,-0.059789762221369,0.3489626402817425,0.8090164410758174,12.908058081845597,0.2640104293823242,0.14710450019391708,0.03007407188415634,-0.444158674408909,0.5043068181772217,-0.20704230126237633,0.267190445030689,0.5316807846069338,47.56094021139005,-4.2377775930311685,0.2371163731465328,7,0.11345052719116033,0.04408550262450994,0.47714972496032537,0.8968892097473109,2.4662561416625923,4,0.11357802502263259,2.1437833738050145,14.208742141723633,2.1449465294262677,14.226426124572756,1.111032385675907,14.488195419311525,0.11357802502263259 1991,2012-07-16,14.319328308105467,14.425679206848145,14.241121292114258,14.35544204711914,58723287.0,-0.002775178526965849,1.0902649514489702,-0.3317999807235781,59.075868392601116,56.88863438114312,0.19345543697016687,0.0005059688914759164,0.3678423341608692,0.8443519313947423,11.1170072846954,0.18455791473388672,0.18337172544508462,-0.0227391719818133,-0.479870566051007,0.4343922220873804,-0.25130486901641014,0.20582652505278354,0.5358867282714872,42.287553241836015,-13.891267467896121,0.22856569703459642,7,0.15329980850219904,0.08393478393554865,0.45354938507080256,0.9367384910583496,2.3559188842773455,0,0.14800321067653877,1.20144491318195,14.359177589416506,2.1437833738050145,14.208742141723633,2.1449465294262677,14.226426124572756,0.14800321067653877 1992,2012-07-17,14.364409446716307,14.46254062652588,14.156935691833494,14.406749725341795,67455897.0,0.0031482718770630136,2.970904404612035,1.1724147037075583,57.90995782414824,56.2037785699371,0.14949208098465938,-0.0348264428192131,0.3131643937118511,0.7957010874946171,10.309050892623963,0.30560493469238637,0.24515071132162092,0.015019416809080255,-0.43841821235922573,0.46845704597738624,-0.21169939777507274,0.24173823139323325,0.4565879855200219,78.7946295170474,18.7933791759975,0.2267188145841529,7,0.1082186698913592,0.03885364532470881,0.3922786712646502,0.8916573524475098,2.5018720626831072,1,0.1593985596369718,1.0902649514489702,14.319328308105467,1.20144491318195,14.359177589416506,2.1437833738050145,14.208742141723633,0.1593985596369718 1993,2012-07-18,14.464781761169435,14.537758827209473,14.349465370178224,14.370635032653807,62160121.0,0.006987569856279352,-1.7591604013527946,-2.223573664887351,57.581384085464094,55.01910672884702,0.024042924597303283,-0.14409723871355062,0.19566864844472498,0.6907992431006722,10.269205558131292,0.18829345703124822,0.2398052622591198,0.11635069847107182,-0.3359683509617337,0.5686697479038774,-0.10980882624533095,0.3425102231874746,0.3233667710918926,86.43508350218163,24.509186712376746,0.2261595247164024,7,-0.07359886169433771,-0.061518669128419745,0.24688768386840643,0.7912850379943812,2.3920354843139666,2,0.14942492208465463,2.970904404612035,14.364409446716307,1.0902649514489702,14.319328308105467,1.20144491318195,14.359177589416506,0.14942492208465463 1994,2012-07-19,14.77113437652588,14.9061279296875,14.595293045043945,14.598779678344727,187688877.0,0.021179207568747804,-2.4666638303756137,1.8307029983792042,67.34229677281066,55.815754985496696,-0.32796577742623256,-0.44264114519720543,-0.12880798334652255,0.38188717855962473,10.551911959237755,0.44134616851806463,0.23565413017622205,0.40333838462829696,-0.08693309091984425,0.8936098601764382,0.15820264685422636,0.6484741224023676,-0.7713594436645526,81.98145331186342,16.848584332134777,0.24513573777407102,7,-0.3181829452514666,-0.36787128448486506,-0.16955256462097346,0.3617682456970197,2.1312608718872053,3,0.13457312664358168,-1.7591604013527946,14.464781761169435,2.970904404612035,14.364409446716307,1.0902649514489702,14.319328308105467,0.13457312664358168 1995,2012-07-20,15.213476181030273,15.266278266906738,14.898655891418455,15.1621675491333,259517101.0,0.029946366557151993,3.6856899747774254,0.2976920991329433,68.1117099611325,56.9793270608865,-0.7524463371718717,-0.8385041867580316,-0.5815847388313564,-0.06407885724638263,10.455378897282635,0.4951438903808576,0.2112070435749338,0.7888805866241455,0.18921240162492836,1.3885487716233627,0.48904649412453693,1.088714679123754,-1.1955741882324222,95.240236238749,33.06018334603944,0.2998340924996084,7,-0.5804495811462402,-0.6498146057128906,-0.6250324249267578,-0.11917829513549805,1.4545478820800746,4,0.10857542830628408,-2.4666638303756137,14.77113437652588,-1.7591604013527946,14.464781761169435,2.970904404612035,14.364409446716307,0.10857542830628408 1996,2012-07-23,15.33028793334961,15.401022911071776,14.900400161743164,14.955941200256348,143002005.0,0.007678176304307671,-1.0626000719044186,7.2959796286314385,69.64568629656685,59.152008928566524,-0.842691917264359,-0.9159049769956891,-0.7113104944588233,-0.18381672377314473,10.451198634578784,0.5006227493286115,0.15754601123813217,0.8508604049682624,0.13534859467855043,1.5663722152579744,0.49310449982340643,1.2086163101131184,-1.2624508895874023,94.3143071781193,34.203542753101075,0.357755905144856,7,-0.6298890113830566,-0.6921553611755371,-0.7674980163574219,-0.26600313186645685,1.5377368927001953,0,0.09752887905496799,3.6856899747774254,15.213476181030273,-2.4666638303756137,14.77113437652588,-1.7591604013527946,14.464781761169435,0.09752887905496799 1997,2012-07-24,15.132530212402346,15.390562057495115,15.052081108093262,15.317585945129395,80677269.0,-0.01289980473993968,1.0451529443626637,-0.4943431219445041,60.996035769787106,60.727233800397414,-0.6078448771131786,-0.6600471835355552,-0.5222622319620527,0.008184827218999047,9.893941815947764,0.3384809494018537,0.14031696525564819,0.5947339057922374,-0.13446532341569828,1.323933135000173,0.23013429118826956,0.9593335203962052,-0.984702016601565,74.46714152786343,18.375176126115456,0.3645996146039678,7,-0.4321312904357928,-0.49290323257446467,-0.569740295410158,-0.068245410919193,2.003490447998045,1,0.10194706095587924,-1.0626000719044186,15.33028793334961,3.6856899747774254,15.213476181030273,-2.4666638303756137,14.77113437652588,0.10194706095587924 1998,2012-07-25,15.142990112304688,15.277236938476562,15.07773494720459,15.151209831237793,73193322.0,0.0006912194957171547,-1.8761179357801319,0.044417532015769964,57.35170236643714,61.21043978438447,-0.530394003073507,-0.6171933952999566,-0.540502010683916,-0.00757151508216225,9.306570146395167,0.19950199127197266,0.13356147826679177,0.5512585163116448,-0.18994822904764064,1.2924652616709302,0.18065514363200208,0.9218618889912875,-0.9199702335876481,67.97527190605895,15.545407200816143,0.3706033726796426,7,-0.36401081085205256,-0.5033631324768066,-0.5802001953125,-0.07870531082153498,1.8353710174560547,2,0.11380126278326208,1.0451529443626637,15.132530212402346,-1.0626000719044186,15.33028793334961,3.6856899747774254,15.213476181030273,0.11380126278326208 1999,2012-07-26,15.276739120483398,15.364160537719727,15.19379997253418,15.317585945129395,67660662.0,0.00883240411482733,1.5427707199032064,4.969369996519318,67.66000871306456,62.85273890911247,-0.555089470559988,-0.7004246937263439,-0.6863460072827472,-0.14310918419668184,9.476510686598056,0.22117042541503906,0.1633260860413337,0.6301381587982178,-0.1442622012905872,1.4045385188870227,0.2429379787538153,1.0173383388426203,-0.9830390598250744,75.26036030905364,21.527426463258195,0.3872001800444025,7,-0.4977598190307635,-0.6371121406555176,-0.7139492034912109,-0.21245431900024592,1.7865543365478516,3,0.10343032714890055,-1.8761179357801319,15.142990112304688,1.0451529443626637,15.132530212402346,-1.0626000719044186,15.33028793334961,0.10343032714890055 2000,2012-07-27,15.814723014831545,15.815718650817873,15.379853248596193,15.414472579956055,142520206.0,0.03521588541279774,1.1671815468216726,-9.798813943172044,74.69983152232714,64.58873481241537,-0.9665324832426769,-1.1592560274297714,-1.2447311686996816,-0.6760770162782617,9.377131651460868,0.5389795303344744,0.24185879585663095,1.0801393032073996,0.19656590904466142,1.9637126973701378,0.6383526061260305,1.5219260002887687,-1.4545835831484144,99.8912251857455,42.63043250515589,0.44178669708136875,7,-0.8283958435058612,-0.967748165130617,-1.2679357528686541,-0.7504382133483922,1.1476984024047834,4,0.06877592687279366,1.5427707199032064,15.276739120483398,-1.8761179357801319,15.142990112304688,1.0451529443626637,15.132530212402346,0.06877592687279366 2001,2012-07-30,15.7484712600708,16.005008697509766,15.678731918334961,15.84187126159668,87795852.0,-0.004189245344266235,-1.8021180141774267,-0.23335390392501082,75.96472634862837,66.59482020402426,-0.7557085003292929,-1.0440795121271105,-1.1953498864519254,-0.6058752662636895,10.579731902945175,0.3262767791748047,0.31122829394350937,0.9488438129425045,-0.031953586387317046,1.929641212272326,0.45844511327759285,1.4392425126074162,-1.2718854908568904,73.07902087334382,10.254869534924325,0.49039869966491095,7,-0.5712342262268066,-0.8068513870239258,-1.2016839981079102,-0.6841864585876483,1.205979347229004,0,0.058389972452184136,1.1671815468216726,15.814723014831545,1.5427707199032064,15.276739120483398,-1.8761179357801319,15.142990112304688,0.058389972452184136 2002,2012-07-31,15.765157699584961,15.853078842163086,15.646851539611815,15.647848129272461,74903709.0,0.001059559320939707,-2.4572095477145184,-1.2559910963170202,85.26261680976604,69.6705127289467,-0.61776817667484,-1.009540849024436,-1.2108742065388363,-0.6186098136294014,12.026935296108748,0.2062273025512713,0.37885383665339134,0.9001503467559822,-0.156066777367748,1.9563674708797123,0.3720417846941171,1.4282589088178472,-1.1357296375414645,74.13374444754129,5.381956534018272,0.5281085620618646,7,-0.46500682830810547,-0.8235378265380859,-1.2248461246490479,-0.7008728981018084,1.6545486450195312,1,0.06995598442341477,-1.8021180141774267,15.7484712600708,1.1671815468216726,15.814723014831545,1.5427707199032064,15.276739120483398,0.06995598442341477 2003,2012-08-01,15.7579345703125,15.928048133850098,15.725557327270508,15.873003959655762,74060561.0,-0.0004581704420660859,-1.252101464263175,-0.9809036810613944,85.67338301640162,71.7073000893457,-0.45574754366270653,-0.9637513038414127,-1.213557206179642,-0.6046965991927191,13.786283347307785,0.20249080657958984,0.44401996836477586,0.8370740890502937,-0.28530733913535045,1.9594555172359396,0.2758833749574716,1.3982648031431157,-0.9909484447223775,69.54247167340297,-4.342205049372211,0.5611907140928227,8,-0.30610227584838867,-0.816314697265625,-1.2514336109161377,-0.6936497688293475,1.8298931121826136,2,0.08745347202317788,-2.4572095477145184,15.765157699584961,-1.8021180141774267,15.7484712600708,1.1671815468216726,15.814723014831545,0.08745347202317788 2004,2012-08-02,15.660052299499512,15.891185760498047,15.527050971984865,15.579355239868164,79404516.0,-0.00621161805033732,-2.9301003051872083,-0.7012904134793094,80.69833993930833,73.10581453136524,-0.24419122100162305,-0.844781568603258,-1.1162356199601309,-0.5025741627897506,14.563530524660562,0.3641347885131818,0.5162004209567392,0.6983075618743904,-0.4706396234903032,1.867254747239084,0.11383396919204358,1.2827811545567371,-0.7692639167174242,44.82070041783415,-31.055599458346855,0.584473592682347,8,-0.20734786987304688,-0.7184324264526367,-1.257723331451416,-0.6474480628967285,1.793776512145996,3,0.08418291363582253,-1.252101464263175,15.7579345703125,-2.4572095477145184,15.765157699584961,-1.8021180141774267,15.7484712600708,0.08418291363582253 2005,2012-08-03,15.97337818145752,16.032905578613278,15.844112396240234,15.940252304077148,76168432.0,0.0200079716188446,1.4811716267790356,0.4104967086991976,84.57057979570953,74.76413603126997,-0.4899083224064409,-1.1062499994027704,-1.433446289446998,-0.81481765023163,15.919892435607446,0.372853279113766,0.5994516739679359,0.9427042961120602,-0.2956565868871799,2.181065179111302,0.32352385461243927,1.5618847376116811,-0.9711677672026635,88.2323109494809,7.772357952469704,0.6191804414996208,8,-0.4308848381042498,-1.0178098678588885,-1.5792062282562256,-1.0995044708251953,1.2667512893676758,4,0.06823323552427651,-2.9301003051872083,15.660052299499512,-1.252101464263175,15.7579345703125,-2.4572095477145184,15.765157699584961,0.06823323552427651 2006,2012-08-06,16.010488510131836,16.17387580871582,15.920825004577635,15.930538177490234,71563235.0,0.002323261131912391,-4.092760354688733,2.413531020584425,84.51899881966091,77.37779859236706,-0.4697886594057792,-1.0876872009439147,-1.4694332565829367,-0.8499069629001426,17.558652859193455,0.25305080413818537,0.6431832931365662,0.9090672969818119,-0.3850405791895888,2.2031751731532125,0.26201335889611066,1.556121235067513,-0.88459467615397,74.74010129083142,-5.685520926669682,0.6470539380857004,8,-0.38468313217163086,-0.9236631393432617,-1.6273376941680908,-1.1366147994995117,1.1970138549804688,0,0.059456830845735054,1.4811716267790356,15.97337818145752,-2.9301003051872083,15.660052299499512,-1.252101464263175,15.7579345703125,0.059456830845735054 2007,2012-08-07,15.953701972961426,16.046354293823242,15.85233211517334,15.984834671020508,79569131.0,-0.0035468335106998428,1.5169583263743265,-0.3894004819047165,81.80470708833755,80.09479911702266,-0.3176761909866137,-0.9649528401706657,-1.4024204258976773,-0.7934532218686243,18.9193988977423,0.19402217864990234,0.6549505362686929,0.7790054321289066,-0.534715544689341,2.092726408947156,0.1221449437197819,1.4358659205380313,-0.681090662520246,65.9608253654652,-13.138515856618497,0.6568604884091245,8,-0.2698640823364258,-0.8668766021728516,-1.5705511569976807,-1.0798282623291016,1.6313848495483398,1,0.06272830193484014,-4.092760354688733,16.010488510131836,1.4811716267790356,15.97337818145752,-2.9301003051872083,15.660052299499512,0.06272830193484014 2008,2012-08-08,15.995794296264648,16.086454391479492,15.902892112731935,15.916590690612793,53086237.0,0.0026384047648979614,-2.4439205933136736,-2.5440649410323175,79.48908961392604,81.4091414393406,-0.2526449164445026,-0.914583097156104,-1.4358427401528342,-0.8371919071577238,20.59950237388779,0.18356227874755682,0.6555140487451574,0.7326293468475349,-0.5501554428068332,2.015414136501901,0.09123695202035087,1.374021741674719,-0.5970059560650185,72.46835583012032,-6.007558349017728,0.6413923948271835,8,-0.21892976760864258,-0.9089689254760742,-1.68406343460083,-1.1219205856323242,1.679952621459961,2,0.08901790195391279,1.5169583263743265,15.953701972961426,-4.092760354688733,16.010488510131836,1.4811716267790356,15.97337818145752,0.08901790195391279 2009,2012-08-09,15.998783111572266,16.098907470703125,15.978110313415527,16.052581787109375,42972470.0,0.00018685007147878352,-1.5392418258725418,-0.6792452830188679,73.98455349247422,81.32966610269028,-0.1591802651149017,-0.8185584488502116,-1.4250421015700638,-0.8453817413329165,22.18748292594724,0.12079715728759766,0.698947109581411,0.6461161136627194,-0.5752217350332671,1.8674539623587076,0.035447189314725236,1.2567850380107135,-0.4914825257803699,46.90354038093365,-28.235176334676822,0.6106689243479938,8,-0.14831972122192383,-0.9119577407836914,-1.669555425643921,-1.1249094009399414,1.6844367980957031,3,0.09932283973357059,-2.4439205933136736,15.995794296264648,1.5169583263743265,15.953701972961426,-4.092760354688733,16.010488510131836,0.09932283973357059 2010,2012-08-10,15.99006462097168,15.99604320526123,15.843862533569336,15.905134201049805,57599089.0,-0.0005449471087760616,2.1413863023406896,-1.578671204708218,71.57519849808831,80.8419407859636,-0.13742570466572168,-0.718216684711269,-1.3964334917750332,-0.8417729031671577,24.200246095405575,0.1549205780029297,0.7598256617633776,0.5558532714843754,-0.602337610677619,1.7140441536463698,-0.023242169596620954,1.1349487125653717,-0.38944350397043515,44.30188068569315,-27.23761325357752,0.5790954410809972,8,-0.1396012306213379,-0.9032392501831055,-1.5825049877166748,-1.1161909103393555,1.8998794555664062,4,0.09154210601213175,-1.5392418258725418,15.998783111572266,-2.4439205933136736,15.995794296264648,1.5169583263743265,15.953701972961426,0.09154210601213175 2011,2012-08-13,16.438634872436527,16.442121505737305,16.10662841796875,16.125059127807614,131205956.0,0.028053060578412392,1.0932405093419018,3.692148760330662,86.69185751808666,81.00074530911034,-0.5339514924512798,-1.0539073900445395,-1.8115580791224453,-1.2954772606379947,26.631007541899958,0.452056884765625,0.80499957064767,0.8984581947326689,-0.21726752798135607,2.014183917446694,0.3405953333756564,1.4563210560896813,-0.7577580985952412,99.41720334119807,27.081139856803972,0.5578628613570129,8,-0.454048633575443,-1.2176866531372106,-2.031075239181522,-1.5647611618042028,1.680948257446282,0,0.0487567614104365,2.1413863023406896,15.99006462097168,-1.5392418258725418,15.998783111572266,-2.4439205933136736,15.995794296264648,0.0487567614104365 2012,2012-08-14,16.654075622558597,16.758434295654293,16.41347885131836,16.41970443725586,147016998.0,0.013105756761062404,-1.795171784924936,0.7474149047468376,88.06625332016155,81.2666197873059,-0.6817300755944977,-1.1478687316134888,-1.9964705202891846,-1.5172654252671745,29.11567591350107,0.34495544433593395,0.7861601646808687,0.9994156360626256,-0.07754130366121359,2.076372575786465,0.46093716620070424,1.5378941059245452,-0.851399691613949,88.5893401237549,15.053046213822157,0.53847846986192,8,-0.5113329887390172,-1.2749710083007866,-2.2465159893035924,-1.780201911926273,1.4809494018554688,1,0.03323070911267334,1.0932405093419018,16.438634872436527,2.1413863023406896,15.99006462097168,-1.5392418258725418,15.998783111572266,0.03323070911267334 2013,2012-08-15,16.62618064880371,16.793304443359375,16.540502548217773,16.694425582885742,96789436.0,-0.001674963797876683,-1.110189460277026,-0.2911831247253329,85.90934653248233,81.84562051988077,-0.5785646610702315,-1.0010700766207279,-1.9311739170798283,-1.4945685304284382,31.99273402282308,0.25280189514160156,0.7710875841602416,0.8634507179260247,-0.14218415734361045,1.8690855931956598,0.3606332802912071,1.3662681555608422,-0.6514682122113271,82.39768090786912,8.704406270519854,0.5028174376348173,8,-0.30759716033935547,-1.2296409606933594,-2.218621015548706,-1.7523069381713867,1.6550464630126953,2,0.05767447100215706,-1.795171784924936,16.654075622558597,1.0932405093419018,16.438634872436527,2.1413863023406896,15.99006462097168,0.05767447100215706 2014,2012-08-16,16.75893211364746,16.80301856994629,16.614723205566403,16.625434875488278,68965534.0,0.007984483487090133,-1.4308631791486977,-1.9561486864170448,82.03481370416674,81.56386873193159,-0.6023959439192232,-1.0300777052361259,-2.0323678601297797,-1.6344793011764107,34.10013004775692,0.18829536437988637,0.7431362992183619,0.8968122959136959,-0.08890381455336538,1.882528406380759,0.4039542406801644,1.3896703511472275,-0.6205012757016775,95.40361999228435,23.99048560933494,0.49285805523353143,8,-0.43549156188964844,-1.3575353622436523,-2.351372480392456,-1.8850584030151367,1.9056091308593786,3,0.05470603961278364,-1.110189460277026,16.62618064880371,-1.795171784924936,16.654075622558597,1.0932405093419018,16.438634872436527,0.05470603961278364 2015,2012-08-17,16.865285873413086,16.868024826049805,16.729793548583984,16.790067672729492,87434502.0,0.006346094073560682,2.425971447480382,0.5634438713548735,86.887166813346,81.8269985090077,-0.6357874840260358,-1.0607207083347134,-2.103398753883001,-1.7465279654238177,35.519112255961296,0.1382312774658203,0.7204563756014188,0.92057557106018,-0.11199424249920753,1.9531453846195674,0.40429066428048444,1.4368604778398737,-0.5939374890672013,99.6402724510322,27.26312278084133,0.516284906779694,8,-0.5093421936035156,-1.3528056144714355,-2.427340269088745,-1.9914121627807617,1.7937755584716797,4,0.04849808312732473,-1.4308631791486977,16.75893211364746,-1.110189460277026,16.62618064880371,-1.795171784924936,16.654075622558597,0.04849808312732473 2016,2012-08-20,16.825433731079098,16.90837287902832,16.75370216369629,16.824438095092773,70587592.0,-0.0023629686821265983,-1.1713122874661954,0.013236636575670386,84.49193746540782,82.12557966201551,-0.5231983831144262,-0.9519180945342143,-2.029741053242823,-1.7161360711133575,36.75761954472095,0.15467071533203125,0.7237819087665063,0.8059661388397181,-0.2553972204352206,1.8673294981146569,0.27528445920225053,1.3366478184771875,-0.434750058392428,83.24102872426865,10.628122095762677,0.5306816796374694,8,-0.4493160247802699,-1.2927794456481898,-2.387488126754757,-1.9515600204467738,1.9407253265380895,0,0.0632679289267104,2.425971447480382,16.865285873413086,-1.4308631791486977,16.75893211364746,-1.110189460277026,16.62618064880371,0.0632679289267104 2017,2012-08-21,16.675247192382812,16.886703491210938,16.492431640625,16.764911651611328,89221174.0,-0.008926161494361318,1.3662358772421845,-90.05747126468917,77.30170984808908,81.8825374658114,-0.2904399243692346,-0.7169895279757323,-1.8372020341310993,-1.5734561478995985,37.6616442082701,0.3942718505859375,0.681464433035277,0.5786437511444085,-0.4344523934227702,1.591739895711589,0.07209567886081913,1.0851918234279978,0.2331256866455078,43.95225452027532,-27.849055541311444,0.5065480722835901,8,-0.2991294860839844,-1.1425929069519043,-2.2373015880584717,-1.8013734817504883,2.166627883911133,1,0.08661556382563029,-1.1713122874661954,16.825433731079098,2.425971447480382,16.865285873413086,-1.4308631791486977,16.75893211364746,0.08661556382563029 2018,2012-08-22,16.866281509399414,16.951461791992188,16.60525894165039,16.622196197509766,76654246.0,0.011456161027937561,-1.4910279899266456,-2.722208040842374,84.01457156887463,82.99698391874477,-0.38555548713296517,-0.8140356054490567,-1.9800608322665383,-1.7681110006248382,38.6587622869218,0.3462028503417969,0.6430905707437873,0.6835134983062758,-0.28000716508051227,1.6470341616930622,0.20175316661288178,1.1652738299996699,-0.37384986877441406,81.44342319582488,5.971923682325382,0.48176033169339333,8,-0.46861934661865234,-1.215817928314209,-2.4283359050750732,-1.9924077987670898,1.92578125,2,0.07522366529383451,1.3662358772421845,16.675247192382812,-1.1713122874661954,16.825433731079098,2.425971447480382,16.865285873413086,0.07522366529383451 2019,2012-08-23,16.856817245483402,16.94847297668457,16.712358474731445,16.79380226135254,71635505.0,-0.0005611351803145315,-1.0904101724108817,0.2581678661571908,80.06438987027911,83.94022740454375,-0.2699696169649428,-0.716881245041673,-1.9183179733236475,-1.7646179348623487,39.51484530766039,0.236114501953125,0.621105187244968,0.5950453281402623,-0.3132079407782662,1.5032985970587909,0.14091869368099808,1.0491719625995266,-0.364385604858402,79.38162749725835,5.296082301813456,0.45412663445926466,8,-0.32777214050293324,-1.0834398269653356,-2.4595942497253453,-1.9829435348510778,2.1165657043456996,3,0.08450052258320939,-1.4910279899266456,16.866281509399414,1.3662358772421845,16.675247192382812,-1.1713122874661954,16.825433731079098,0.08450052258320939 2020,2012-08-24,16.902395248413086,16.947725296020508,16.789070129394528,16.826929092407227,57277890.0,0.002703832061885514,-1.0988342753330125,1.1975906531871714,80.17862605469915,83.21653501972291,-0.19279875163246984,-0.7133704198619881,-1.9083718852052698,-1.8142526486922055,39.53644604334373,0.15865516662598012,0.6172024888945113,0.5862397193908677,-0.33939326335744724,1.511872702139181,0.12342322801671202,1.0490562107650252,-0.40078300476074347,89.31082338862481,14.67571434378874,0.46281649137415687,8,-0.2199249267578125,-0.9773364067077637,-2.474287986755371,-2.0285215377807617,1.9516849517822266,4,0.1042542178310022,-1.0904101724108817,16.856817245483402,-1.4910279899266456,16.866281509399414,1.3662358772421845,16.675247192382812,0.1042542178310022 2021,2012-08-27,16.668024063110348,16.73726463317871,16.419456481933597,16.512855529785153,104939872.0,-0.013866152214417227,1.1645394493266834,2.05613405449123,71.57685205723308,81.38437932384198,0.08664481244952782,-0.42854830388031573,-1.6244392755218175,-1.5823715059546135,38.708250365557504,0.48293876647948863,0.6392968933970167,0.3058908939361551,-0.591948636592825,1.2037304244651352,-0.1430288713283332,0.7548106592006452,0.2834377288818395,46.72276318997187,-27.811228394626525,0.44891976526448973,8,0.017435073852542615,-0.7420930862426722,-2.06967997550964,-1.7941503524780238,2.3232917785644567,0,0.11945251346144747,-1.0988342753330125,16.902395248413086,-1.0904101724108817,16.856817245483402,-1.4910279899266456,16.866281509399414,0.11945251346144747 2022,2012-08-28,16.868024826049805,16.877239227294922,16.556442260742188,16.562917709350586,82652646.0,0.011999068526790557,-1.0172229751610156,1.9662950352168942,74.05216685145398,80.06691491483885,-0.0891955514303362,-0.570962162611913,-1.7766234090963522,-1.782599134641309,38.08289765885579,0.3207969665527344,0.6806106596309043,0.4507483005523696,-0.42798056841936116,1.3294771695241003,0.011383866066502435,0.890112735038235,0.07970046997070312,84.31651632702804,9.127923285822561,0.43936443448586576,8,-0.18256568908691406,-0.8662533760070801,-2.198759078979492,-1.9941511154174805,2.2615222930908203,1,0.1125285414944397,1.1645394493266834,16.668024063110348,-1.0988342753330125,16.902395248413086,-1.0904101724108817,16.856817245483402,0.1125285414944397 2023,2012-08-29,17.13602066040039,17.160429000854492,16.840627670288086,16.871013641357422,120060335.0,0.015887801750013475,1.0380954696293776,0.868570428346378,77.36095126387909,79.547596865918,-0.30984901806374054,-0.7698945599334763,-2.0012779763634967,-2.048677168224634,37.51837456429125,0.31980133056640625,0.6593173765975848,0.6498398303985589,-0.22731901298953971,1.5269986737866574,0.21126040870451135,1.0884192520926064,-0.7165641784667933,96.70590476288537,17.198382911778182,0.43857942169404923,8,-0.34607791900634766,-1.0169386863708496,-2.466007709503174,-2.2621469497680664,1.9835643768310547,2,0.0995478734357278,-1.0172229751610156,16.868024826049805,1.1645394493266834,16.668024063110348,-1.0988342753330125,16.902395248413086,0.0995478734357278 2024,2012-08-30,16.978361129760742,17.12057876586914,16.941001892089847,17.042121887207028,65319921.0,-0.009200475055681001,-1.5935567400796928,-0.2406002591046361,72.18743309325401,77.9142931192411,-0.1316327579158738,-0.5358816085492819,-1.797987761188418,-1.888414361567289,37.713094452326594,0.19501876831054332,0.6061556324434534,0.42626485824585103,-0.38517213395734373,1.2377018504490458,0.020546362144255426,0.8319833543474466,-0.5440851974487266,75.42852582995899,-8.179813466070911,0.405718496101597,8,-0.18841838836669922,-0.8012466430664062,-2.2690579891204834,-2.104487419128418,1.896890640258789,3,0.10682430511267071,1.0380954696293776,17.13602066040039,-1.0172229751610156,16.868024826049805,1.1645394493266834,16.668024063110348,0.10682430511267071 2025,2012-08-31,17.06329345703125,17.150217056274414,16.93751335144043,17.036144256591793,85402916.0,0.005002386662728675,1.1164926931106471,-0.42579795985529495,66.76021653621872,75.94410190488675,-0.20732654913484794,-0.5638842129801276,-1.8254855362955418,-1.9738420645667851,37.673281912264805,0.21270370483398438,0.5669667253248818,0.4567014217376695,-0.3372964084096566,1.2506992518849955,0.05970250666400645,0.8537003368113325,-0.614494463348386,86.89080345858113,5.063977771600236,0.39699891507366347,8,-0.27335071563720703,-0.7931523323059082,-2.353990316390991,-2.189419746398926,1.469491958618164,4,0.11194143133081758,-1.5935567400796928,16.978361129760742,1.0380954696293776,17.13602066040039,-1.0172229751610156,16.868024826049805,0.11194143133081758 2026,2012-09-04,16.962421417236328,17.061050415039062,16.774625778198242,17.049842834472653,75867307.0,-0.005911639511383737,4.215469037613309,-3.220036532246181,58.81518334656546,73.89004340471746,-0.09496599211194479,-0.4090092486119872,-1.6722013491191454,-1.8800421943385182,37.14380683038161,0.2886676788330078,0.540598891134831,0.3082327365875237,-0.448563969228406,1.0650294424034534,-0.07016561632044116,0.6866310894954886,-0.4993898234100307,67.21656777078472,-13.18664684878435,0.3783983529079646,9,-0.17247867584228516,-0.6186814308166504,-2.0457704067230225,-2.088547706604004,1.5820693969726562,1,0.11152056280342015,1.1164926931106471,17.06329345703125,-1.5935567400796928,16.978361129760742,1.0380954696293776,17.13602066040039,0.11152056280342015 2027,2012-09-05,16.954450607299805,17.098411560058597,16.915098190307614,16.936517715454098,68584110.0,-0.0004699099108823601,-5.032829075387138,-0.20513156172278754,59.49293220342723,71.16541680855666,-0.04830496710212273,-0.33963394055343343,-1.6021746804445414,-1.868758774797648,36.89327523446495,0.18331336975098367,0.49451871145360116,0.2502244949340806,-0.44106288710318964,0.9415118769713509,-0.09541919608455629,0.5958681859527175,-0.47747106533294215,46.61050466698307,-32.15490308850813,0.34564369101863557,9,-0.16450786590576172,-0.610710620880127,-1.8950221538543701,-2.021423816680908,1.7623939514160156,2,0.12013749554928199,4.215469037613309,16.962421417236328,1.1164926931106471,17.06329345703125,-1.5935567400796928,16.978361129760742,0.12013749554928199 2028,2012-09-06,17.419706344604492,17.43191146850586,17.054325103759766,17.0849609375,122196311.0,0.02744151067356726,1.1026335494766357,18.666560306314107,66.02632781722262,69.60563213599482,-0.476959062918656,-0.7301809061736755,-2.001884524017104,-2.320593671223616,36.81756519655496,0.4774608612060547,0.4655771612860278,0.6442846298217759,-0.03295150411465997,1.3215207637582118,0.3056665628535562,0.9829026967899956,-0.9290578134598775,98.14310214244053,20.594904007888687,0.3386180669682187,9,-0.4940223693847656,-0.9402251243591309,-2.298820972442627,-2.4866795539855957,1.1295166015625,3,0.09815554526071169,-5.032829075387138,16.954450607299805,4.215469037613309,16.962421417236328,1.1164926931106471,17.06329345703125,0.09815554526071169 2029,2012-09-07,17.587827682495114,17.739757537841797,17.376617431640625,17.434650421142578,129804723.0,0.00965121538588365,-1.6974872663129335,0.45759331749313764,67.0146368456133,68.14296666831862,-0.5928235071931027,-0.8149331328131417,-2.104864505607658,-2.4755721962336086,36.91615689558521,0.3631401062011719,0.46265239741760666,0.7329537391662555,0.06659450078635132,1.3993129775461597,0.3997741199763034,1.0661333583562076,-1.0595286338560506,84.25812291134275,9.111805664897645,0.3331796191899525,9,-0.5082206726074183,-0.9544234275817836,-2.3911015987396205,-2.654800891876217,0.8674964904785227,4,0.08709190142116663,1.1026335494766357,17.419706344604492,-5.032829075387138,16.954450607299805,4.215469037613309,16.962421417236328,0.08709190142116663 2030,2012-09-10,17.453828811645508,17.753704071044922,17.394550323486328,17.677738189697266,102783820.0,-0.007618841466304205,-1.0974542052118896,-1.4617664271750703,64.16937186150105,67.31991331323727,-0.41613931519942327,-0.5962184613444137,-1.901931632356611,-2.328233197437605,37.60510406290925,0.35915374755859375,0.4261607573016519,0.5257666587829597,-0.05694677700499895,1.1084800945709183,0.23440994088898037,0.817123376676939,-0.8528422536542806,69.37167726111832,-4.554466352490522,0.2913567178939799,9,-0.2987556457519531,-0.6550455093383789,-2.256666660308838,-2.5208020210266113,1.0941486358642578,0,0.0814390340201816,-1.6974872663129335,17.587827682495114,1.1026335494766357,17.419706344604492,-5.032829075387138,16.954450607299805,0.0814390340201816 2031,2012-09-11,17.240129470825195,17.45083999633789,17.210491180419922,17.383840560913086,75232938.0,-0.012243694098668434,-1.3681124558370292,0.6418270254614841,62.382586168978946,66.0232932374067,-0.12600305412115276,-0.3366548824212998,-1.633014528252204,-2.0990597835139866,37.19015509162988,0.24333763122558594,0.4058637358856174,0.27199258804321147,-0.27833999517686436,0.8223251712632873,-0.003173703566826447,0.5471588796532494,-0.5469255117896736,38.75852626168229,-37.34975197588041,0.2751662916100375,9,0.02403545379638672,-0.4413461685180664,-1.991098642349245,-2.293154239654543,1.576589584350586,1,0.07497948011421429,-1.0974542052118896,17.453828811645508,-1.6974872663129335,17.587827682495114,1.1026335494766357,17.419706344604492,0.07497948011421429 2032,2012-09-12,17.207502365112305,17.307876586914062,16.95843505859375,17.170888900756836,106088160.0,-0.0018925093206582089,1.9443774809957732,-0.25477132163618504,58.03800414440355,63.876299113020536,-0.044876136343642514,-0.27451511342656687,-1.5447315059669258,-2.049702716699393,35.927722582313436,0.3494415283203125,0.3814874251474052,0.2116941452026353,-0.32769353369952725,0.7510818241047978,-0.0579996942484442,0.4813879846537148,-0.4294583971160293,31.31862333613143,-42.292458271365085,0.26969383945108066,9,0.056662559509277344,-0.4087190628051758,-1.851186990737915,-2.190042018890381,0.10261535644530895,2,0.07769799595131155,-1.3681124558370292,17.240129470825195,-1.0974542052118896,17.453828811645508,-1.6974872663129335,17.587827682495114,0.07769799595131155 2033,2012-09-13,17.585086822509766,17.658809661865234,17.199033737182614,17.26254653930664,106758663.0,0.021943013540593803,-1.045421761376637,8.809335278182955,64.61996880138022,63.03546974725679,-0.3934356084296624,-0.6077362786890674,-1.867034589179788,-2.4088041651255097,34.80258793631389,0.45977592468262074,0.39738161822688767,0.5413332939147963,-0.029282301898692964,1.1119488897282856,0.25602549600805347,0.8266410918215392,-0.7289900462695975,78.79745772874446,5.671914647301421,0.2853077979067443,9,-0.3209218978881836,-0.7863035202026367,-2.1997551918029785,-2.567626476287842,-0.6039867401123047,3,0.06435895071938735,1.9443774809957732,17.207502365112305,-1.3681124558370292,17.240129470825195,-1.0974542052118896,17.453828811645508,0.06435895071938735 2034,2012-09-14,17.67574691772461,17.75843620300293,17.60924530029297,17.67375373840332,105132591.0,0.0051555102417120136,-1.2775488811565507,0.006179629103983348,65.24897646643794,62.86755418394782,-0.4188107600651243,-0.6600292321465311,-1.9067158352128697,-2.481725960959821,33.66784220933973,0.17334938049316406,0.3947288139675216,0.5861526489257827,-0.03333358772072614,1.2056388855722915,0.27640953060252826,0.8958957672490371,-0.7478415579000597,89.66385412618524,17.81788652795933,0.30974311832325396,9,-0.40921592712402344,-0.8745975494384766,-2.2439019680023193,-2.6582865715026855,-0.7723541259765625,4,0.04941664035518034,-1.045421761376637,17.585086822509766,1.9443774809957732,17.207502365112305,-1.3681124558370292,17.240129470825195,0.04941664035518034 2035,2012-09-17,17.68321990966797,17.755447387695312,17.55918312072754,17.63664436340332,60558139.0,0.0004227822438362949,1.05479506764515,23.367464114832536,71.98486909987017,64.33085260098166,-0.3677749475015908,-0.6356741076488674,-1.8540908628836164,-2.4745975724241287,32.30601942170496,0.19626426696777344,0.3575153933457642,0.5527289390563972,-0.11083425406282288,1.2162921321756173,0.22094734249678538,0.884510535616009,-0.6722614655255796,90.59797678283198,14.930743082393846,0.33178159655961004,9,-0.3464527130126953,-0.8820705413818359,-2.2145755290985107,-2.665759563446045,-0.7379856109619141,0,0.04366310362308701,-1.2775488811565507,17.67574691772461,-1.045421761376637,17.585086822509766,1.9443774809957732,17.207502365112305,0.04366310362308701 2036,2012-09-18,17.889944076538086,17.8994083404541,17.603517532348633,17.6284236907959,82981875.0,0.011690414298195506,1.1101226910416497,5.614971948073221,72.06621264089468,65.72788376070027,-0.47952048373475975,-0.7995522340866756,-1.9970998956916777,-2.6676567393857695,30.905339094695893,0.29589080810546875,0.34800997817468726,0.7062275886535652,-0.02193542308835461,1.434390600395485,0.3421460827826053,1.070309094524525,-0.8042378565096442,98.99420481978997,23.412238932659648,0.3640815058709602,9,-0.46102237701416016,-0.8869256973266602,-2.421299695968628,-2.872483730316162,-1.0206737518310582,1,0.03678230452573983,1.05479506764515,17.68321990966797,-1.2775488811565507,17.67574691772461,-1.045421761376637,17.585086822509766,0.03678230452573983 2037,2012-09-19,18.11958312988281,18.145984649658203,17.843368530273438,17.87051773071289,124396528.0,0.012836208562881035,1.004953685567336,0.9523747009743723,71.59570422759354,66.3467033618526,-0.5883790644341715,-0.9649085649830731,-2.155581091954094,-2.8819618573505146,30.735245711682126,0.3026161193847656,0.3639790402069458,0.8636498451232875,0.06476225701651117,1.6625374332300638,0.4642060510699011,1.2630936391766738,-0.9362326554032876,97.21194420665657,23.298123368582125,0.39944379405338776,9,-0.5673732757568324,-0.8398513793945277,-2.5168159008026088,-2.967999935150143,-1.238855361938473,2,0.038474170200044844,1.1101226910416497,17.889944076538086,1.05479506764515,17.68321990966797,-1.2775488811565507,17.67574691772461,0.038474170200044844 2038,2012-09-20,18.135025024414066,18.21622085571289,17.96316909790039,18.04411506652832,116731906.0,0.0008522212912167593,-1.0019767468179657,0.36500436507330675,77.08814451179487,67.46598199142832,-0.5494643421938896,-0.9280051169872259,-2.0897796745036032,-2.877795757547327,30.471279400546464,0.2530517578125,0.41314155142739395,0.8156545639038129,-0.051529605558723546,1.6828387333663493,0.3820624791725429,1.2492466486350828,-0.8169057654095297,87.64213575942715,13.344897589346616,0.4335920847312688,9,-0.5476970672607457,-0.8171863555908239,-2.3741014003753698,-2.8252854347229057,-1.3193035125732457,3,-0.04548696799402985,1.004953685567336,18.11958312988281,1.1101226910416497,17.889944076538086,1.05479506764515,17.68321990966797,-0.04548696799402985 2039,2012-09-21,18.281227111816406,18.304391860961914,18.184839248657227,18.236894607543945,255317419.0,0.008061863008488768,1.637325647444933,0.4876528963766253,77.72732088672133,68.97242077200835,-0.6559434531817026,-1.0140113601469452,-2.1507944129531182,-3.0031736136007687,30.245711610486957,0.169366836547848,0.47277157588808194,0.8906361579895012,-0.04764955659915415,1.8289218725781566,0.42149330069517177,1.3597790152838307,-0.819411597338533,96.89150866128834,23.18812055492765,0.46914285729432825,9,-0.6498136520385742,-0.9193029403686523,-2.4236655235290527,-2.954052448272705,-1.3372364044189453,4,-0.07111814876904976,-1.0019767468179657,18.135025024414066,1.004953685567336,18.11958312988281,1.1101226910416497,17.889944076538086,-0.07111814876904976 2040,2012-09-24,18.66454124450684,18.680978775024414,18.188077926635746,18.206756591796875,143086320.0,0.02096763692863224,1.0091351891372737,10.326162715656407,84.334762792609,71.41155150796725,-0.9492847576502577,-1.3265542091379636,-2.447560400475659,-3.3643486117929804,30.210321711880884,0.4929008483886683,0.49269283979256784,1.1858429908752477,0.11851363695964423,2.253172344790851,0.652178313917446,1.7195076678330494,-1.0510619876618392,98.47442025137225,22.9611228386798,0.5336646769578011,9,-0.8448343276977575,-1.1143236160278356,-2.802122592926029,-3.3325095176696813,-1.5389823913574254,0,-0.09435798231993064,1.637325647444933,18.281227111816406,-1.0019767468179657,18.135025024414066,1.004953685567336,18.11958312988281,-0.09435798231993064 2041,2012-09-25,18.659061431884766,19.05084228515625,18.621700286865234,18.75594711303711,243248350.0,-0.00029359481973267876,-4.001422664829058,-0.21164029981958996,84.41960080200084,74.34284002547807,-0.8061365116788721,-1.2271809993424476,-2.3525270253336643,-3.338032059504247,31.883168846953748,0.4291419982910156,0.5001322280400586,1.0808113098144538,-0.038306280585082675,2.1999289002139903,0.5212525146146838,1.6403701050142239,-0.832082271403884,67.55367545777362,-11.135801125584294,0.5595587951997686,9,-0.534123420715332,-0.9239120483398438,-2.7248494625091553,-3.2945265769958496,-1.525283813476559,1,-0.09184958951097655,1.0091351891372737,18.66454124450684,1.637325647444933,18.281227111816406,-1.0019767468179657,18.135025024414066,-0.09184958951097655 2042,2012-09-26,18.766159057617188,18.95993423461914,18.45582389831543,18.676246643066406,227766537.0,0.0057397112991659505,1.1116215525230897,-0.9280258288054177,81.78500191359554,76.25006592683532,-0.7474945946429052,-1.248811151580135,-2.368433526505761,-3.417871121045607,33.07872701002482,0.5041103363037109,0.5306338804478123,1.0930022239685044,-0.09248695779884741,2.2784914057358563,0.5002576330848285,1.6857468148521804,-0.6944072722012322,73.82640016554028,-2.3030861073959983,0.5927445908836753,9,-0.46114635467529297,-1.0310096740722656,-2.8117730617523193,-3.3814501762390137,-1.7559185028076172,2,-0.10108028643933997,-4.001422664829058,18.659061431884766,1.0091351891372737,18.66454124450684,1.637325647444933,18.281227111816406,-0.10108028643933997 2043,2012-09-27,18.841875076293945,18.99978446960449,18.721078872680664,18.927804946899414,157833389.0,0.00403471048307158,1.42469799548657,-0.9557064064488757,80.95408030673394,77.99507746464599,-0.6997760963418749,-1.2544948183529705,-2.353434225179967,-3.469819101305303,33.723156592408635,0.2787055969238246,0.5904243683075805,1.083425521850586,-0.1821067729053958,2.3489578166065677,0.4506593744725933,1.7161916692285786,-0.5743051909299304,75.86992192231877,0.7369012319523591,0.6327661473779913,9,-0.5368623733520508,-1.1067256927490234,-2.887489080429077,-3.4571661949157715,-1.862518310546875,3,-0.10408450859633622,1.1116215525230897,18.766159057617188,-4.001422664829058,18.659061431884766,1.0091351891372737,18.66454124450684,-0.10408450859633622 2044,2012-09-28,18.792062759399414,18.9116153717041,18.70862579345703,18.783344268798828,111757330.0,-0.0026437027468250163,-1.5669629397363691,-0.10146053449347421,84.4644313236203,79.38169548950711,-0.530778899075969,-1.1192206619716956,-2.2214912298150367,-3.3983709822181645,34.38529159616668,0.2029895782470703,0.6753792914869976,0.9429281234741218,-0.34693597178652524,2.232792218734769,0.2979960758437983,1.5878601711044453,-0.3678383940769514,70.00577003428847,-5.614115630422148,0.6449320476303239,9,-0.46488285064697266,-1.0569133758544922,-2.7679998874664307,-3.3858094215393066,-2.176342010498047,4,-0.1051689361014968,1.42469799548657,18.841875076293945,1.1116215525230897,18.766159057617188,-4.001422664829058,18.659061431884766,-0.1051689361014968 2045,2012-10-01,18.9733829498291,19.05358123779297,18.83465385437012,18.90538787841797,127194978.0,0.00964876462744857,-1.090366876405759,7.798949901553271,95.39470923575834,81.97375066671418,-0.5697599015794133,-1.2122576821466602,-2.3311406088393376,-3.5553337682328916,35.089083991734796,0.2615184783935547,0.721869309648838,1.0287438392639174,-0.2984435622892896,2.3559312408171245,0.36515013848731215,1.6923375400405227,-0.42383500053988143,86.58347080540018,6.040588598614349,0.6635937007766043,10,-0.5249080657958984,-1.2368640899658203,-2.822171688079834,-3.567129611968994,-2.7270278930664062,0,-0.10695995794729474,-1.5669629397363691,18.792062759399414,1.42469799548657,18.841875076293945,1.1116215525230897,18.766159057617188,-0.10695995794729474 2046,2012-10-02,18.854080200195312,19.07823944091797,18.686708450317386,19.058563232421875,112026334.0,-0.00628790078971464,2.2114361702127368,-3.007321383489018,91.25174295197513,84.15775496942325,-0.3344868913864403,-0.9949835859501448,-2.1438414273561577,-3.413913654234298,36.291631967328776,0.3915309906005824,0.7634563255740545,0.814858150482177,-0.48697765817699334,2.1166939591413474,0.16394024615259184,1.4657760548117622,-0.20372559320534123,63.98559718072474,-21.84264650578956,0.6509179043295844,10,-0.3333759307861328,-1.1052322387695312,-2.5503156185150146,-3.447826862335205,-2.340229034423828,1,-0.09167890073088758,-1.090366876405759,18.9733829498291,-1.5669629397363691,18.792062759399414,1.42469799548657,18.841875076293945,-0.09167890073088758 2047,2012-10-03,18.991315841674805,19.026683807373047,18.734777450561523,18.82244873046875,88663090.0,0.0072788298353620995,1.4365830553808678,-0.8258245653309455,90.05394716111877,85.59839970823703,-0.37443956727848615,-1.0243154635524014,-2.2037087099113855,-3.5246568649674757,37.465621036334,0.29190635681152344,0.8004071571690972,0.8502505302429206,-0.41237003222362034,2.1128710927094616,0.21894024900965192,1.4815608114761893,0.08692359924316406,77.79905005480433,-8.550125050955415,0.6313102812332704,10,-0.35977649688720703,-1.1739749908447266,-2.6856207847595215,-3.5850625038146973,-2.405981063842777,2,-0.09780987472128655,2.2114361702127368,18.854080200195312,-1.090366876405759,18.9733829498291,-1.5669629397363691,18.792062759399414,-0.09780987472128655 2048,2012-10-04,19.129547119140625,19.175376892089844,18.914104461669922,18.997543334960934,98535958.0,0.007278657183010129,1.3363009960431165,0.7817021516914425,90.31636986054998,86.99718292755132,-0.3986885435661982,-1.083429838016226,-2.2617074063991325,-3.63483379547654,38.02732057356048,0.2612724304199219,0.8322927517099572,0.9029897689819322,-0.3852616370198447,2.191241174983709,0.2588640659810437,1.5471154719828206,-0.39476966857910156,90.62149935793094,4.497803333378172,0.6441257030008884,10,-0.44781970977783203,-1.154545783996582,-2.7859318256378174,-3.7161951065063477,-2.714822769165039,3,-0.11078707463024673,1.4365830553808678,18.991315841674805,2.2114361702127368,18.854080200195312,-1.090366876405759,18.9733829498291,-0.11078707463024673 2049,2012-10-05,19.119585037231445,19.287206649780273,19.053831100463867,19.195798873901367,109846193.0,-0.0005207693547126802,-1.2470020017262593,-0.5773609987284551,89.7779505615412,87.60198156854378,-0.2875368232152127,-1.0043205030796187,-2.1742860717324675,-3.599418038885842,38.09909269674306,0.23337554931640625,0.8554908030720583,0.8164398193359368,-0.4938650335732042,2.126744672245078,0.1612873928813663,1.4715922457905073,-0.3848075866699219,72.08624227370598,-12.914994080932672,0.6551524264545697,10,-0.24806976318359375,-1.0886688232421875,-2.6650726795196533,-3.600255012512207,-2.866754531860348,4,-0.11193905449918096,1.3363009960431165,19.129547119140625,1.4365830553808678,18.991315841674805,2.2114361702127368,18.854080200195312,-0.11193905449918096 2050,2012-10-08,18.87525177001953,19.01821517944336,18.783344268798828,18.953956604003906,78637653.0,-0.012779213917881838,1.266853208644748,1.0326843185344612,76.72980382051693,86.74755968171225,-0.011366298743293868,-0.6830585121411303,-1.8710791660196051,-3.337880255869484,37.768840176140216,0.3362407684326172,0.866202590354721,0.5010354042053216,-0.7688767124079021,1.7709475208185452,-0.13392065410129206,1.1359914625119352,-0.11837715148925909,31.39781599191915,-49.692219509859484,0.6349560583066127,10,-0.0037364959716796875,-0.8443355560302734,-2.391723155975342,-3.355921745300293,-2.7541770935058594,0,-0.11970865600357639,-1.2470020017262593,19.119585037231445,1.3363009960431165,19.129547119140625,1.4365830553808678,18.991315841674805,-0.11970865600357639 2051,2012-10-09,18.532785415649414,18.9619255065918,18.49393081665039,18.92082977294922,120578269.0,-0.018143670799351863,-1.0096236931229652,4.930375145405196,60.562887203146325,84.38954693610677,0.34788825744922747,-0.25168839211593763,-1.4703689963749795,-2.9776877423561636,37.8210365706799,0.4679946899414098,0.8576778458865562,0.09393625259399485,-1.0591518494146044,1.247024354602594,-0.48260779841030654,0.6704803035982962,0.7544212341308594,4.897993532176819,-71.08955620214194,0.5765440510043005,10,0.35778331756591797,-0.5018692016601562,-2.0027434825897217,-3.013455390930176,-2.4137039184570277,1,-0.12337219190786164,1.266853208644748,18.87525177001953,-1.2470020017262593,19.119585037231445,1.3363009960431165,19.129547119140625,-0.12337219190786164 2052,2012-10-10,18.544490814208984,18.61846351623535,18.38832664489746,18.477243423461914,81901842.0,0.0006316049259214029,1.1388901199223562,-0.17329820542942387,60.48740405508907,82.11547179703513,0.3368565675248405,-0.16663786800958746,-1.423031636727444,-2.962411334960109,38.68776981610048,0.23013687133789062,0.7909890184740327,0.03879222869873189,-0.9581743418460746,1.0357587992435384,-0.4596910565736714,0.5372755139711352,0.7268503189086921,17.37319424875656,-54.77972895835731,0.4984832852724031,10,0.2932758331298828,-0.44333839416503906,-1.977649450302124,-3.025160789489746,-1.9016227722167969,2,-0.10950096547712174,-1.0096236931229652,18.532785415649414,1.266853208644748,18.87525177001953,-1.2470020017262593,19.119585037231445,-0.10950096547712174 2053,2012-10-11,18.71684455871582,18.89168930053711,18.687206268310547,18.752212524414066,95713418.0,0.009294067237196835,-3.321073738941174,-0.5259381115807319,61.009723152866044,79.50939311139575,0.16193087283992114,-0.2633583106960735,-1.5328896650143662,-3.1119594187893185,39.06801543939401,0.347198486328125,0.7268403940060786,0.15455808639526225,-0.7462297504601239,1.0553459232506484,-0.2958358320324308,0.6049520048229553,0.5191759948730486,36.54747152387581,-31.134629215073964,0.4503939184276938,10,0.12092208862304688,-0.5940237045288086,-2.15000319480896,-3.197514533996582,-2.0301399230957067,3,-0.11388189789134184,1.1388901199223562,18.544490814208984,-1.0096236931229652,18.532785415649414,1.266853208644748,18.87525177001953,-0.11388189789134184 2054,2012-10-12,18.549222946166992,18.80127716064453,18.53303337097168,18.72606086730957,96528461.0,-0.0089556555338689,-1.5642629227823868,4.999946071293247,46.728815209981185,74.10207155297607,0.3257379391326829,-0.028398845630050573,-1.3002760668190732,-2.916982112244664,39.10682562218446,0.26824378967285156,0.6708359979291458,-0.05673732757568217,-0.8554612056416673,0.7419865504903029,-0.4560992666086747,0.3426246114573104,0.6528898510742209,25.54361485330499,-36.66366648605225,0.3993619390329924,10,0.288543701171875,-0.42640209197998047,-1.8466403484344482,-2.8941516876220703,-1.9646358489990199,4,-0.11507213010410655,-3.321073738941174,18.71684455871582,1.1388901199223562,18.544490814208984,-1.0096236931229652,18.532785415649414,-0.11507213010410655 2055,2012-10-15,18.455324172973636,18.526308059692386,18.19928550720215,18.47923469543457,121216653.0,-0.005062140525555536,4.540067209512458,0.13521151066719306,44.49673205308271,68.90707034198802,0.3781930109888556,0.13313583406716134,-1.1512374010346385,-2.799439905524947,38.99247580743677,0.34993743896484375,0.6097831753571263,-0.1892413139343212,-0.8654137326665037,0.4869311047978613,-0.5273275233004107,0.14884489543176826,0.7142371781738284,33.572677275831076,-26.803391756500297,0.3380862093660907,10,0.2879219055175746,-0.33250331878662465,-1.5988185405731237,-2.6463298797607457,-1.8184337615966832,0,-0.11934191168681374,-1.5642629227823868,18.549222946166992,-3.321073738941174,18.71684455871582,1.1388901199223562,18.544490814208984,-0.11934191168681374 2056,2012-10-16,18.547977447509766,18.60501480102539,18.34274673461914,18.434154510498047,82636586.0,0.005020408943659405,1.3016303438117238,-4.760370134014747,44.06021721565994,63.79665590360371,0.2654697819483367,0.09729690515175804,-1.187733638544973,-2.8653643600070122,38.6530972120938,0.26226806640625,0.546368294057654,-0.12948970794677805,-0.7080484971731558,0.44906908127959966,-0.4187691025599669,0.1597896866664108,0.5633673530009808,50.3596230500332,-7.971582606750651,0.2892793946131893,10,0.1952686309814453,-0.4251565933227539,-1.5710492134094238,-2.7320098876953125,-2.0809497833251953,1,-0.13084460437070067,4.540067209512458,18.455324172973636,-1.5642629227823868,18.549222946166992,-3.321073738941174,18.71684455871582,-0.13084460437070067 2057,2012-10-17,18.81671905517578,18.837890625,18.43739128112793,18.529298782348636,92059774.0,0.014488997974390738,1.4290101856082735,2.525152490113247,49.38028314608854,59.2482018242191,-0.0342440397158299,-0.12283707226304585,-1.3942068918674408,-3.100719119397791,38.0305699131963,0.4004993438720703,0.4474296913989484,0.10439510345458913,-0.4134598600806889,0.6222500669898672,-0.1545323783130499,0.36332258522222816,0.23990218773644756,89.17246755679454,31.69412566555829,0.25892748176763847,10,-0.07347297668457031,-0.6938982009887695,-1.7852449417114258,-3.000751495361328,-2.111583709716797,2,-0.14336386434176873,1.3016303438117238,18.547977447509766,4.540067209512458,18.455324172973636,-1.5642629227823868,18.549222946166992,-0.14336386434176873 2058,2012-10-18,17.310117721557614,18.914602279663086,16.836891174316403,18.81796646118164,499561487.0,-0.08006716416397563,1.4427561199582495,-5.246146087025845,28.746939097058174,52.46697832816543,1.3266404626539199,1.3900649499406619,0.1570828265461337,-1.5702702984641217,37.48630607323887,2.0777111053466832,0.31942715446810155,-1.360960865020754,-2.1386375713576626,-0.5832841586838455,-1.7497992181892066,-0.9721225118523016,1.695063377212012,22.776340080362097,-31.749322157919146,0.3888383531684536,10,0.6174354553222692,0.7519311904907262,-0.27864360809325817,-1.4333782196044886,-0.2821922302246058,3,-0.038546801951233944,1.4290101856082735,18.81671905517578,1.3016303438117238,18.547977447509766,4.540067209512458,18.455324172973636,-0.038546801951233944 2059,2012-10-19,16.98110008239746,17.601524353027344,16.73726463317871,17.57362937927246,461009524.0,-0.019007244459718575,1.666154760433767,0.39296335322251463,22.589233979661188,46.45135945695923,1.475587083060823,1.7040539474234322,0.5277906612839587,-1.2166464129179637,36.80931758284986,0.8642597198486328,0.1775959957074491,-1.6249721527099616,-2.700267626481409,-0.5496766789385141,-2.1626198895956854,-1.0873244158242379,1.933502197265625,11.19878901705748,-37.649499480574164,0.5376477368857235,10,0.868494987487793,1.0311355590820312,0.05037403106689453,-1.104360580444336,0.25155830383301137,4,-0.017336653417555414,1.4427561199582495,17.310117721557614,1.4290101856082735,18.81671905517578,1.3016303438117238,18.547977447509766,-0.017336653417555414 2060,2012-10-22,16.903392791748047,17.051836013793945,16.67997932434082,16.961673736572266,162832055.0,-0.0045761046264585215,2.1169163375913285,0.09835960032962505,22.850779391777053,42.26112525569599,1.390384966237562,1.7318481507685206,0.647425809537161,-1.1116039663089978,35.54374479320558,0.371856689453125,0.00727233052831977,-1.6146220207214341,-2.9311448059188727,-0.29809923552399553,-2.2728834133201516,-0.9563606281227166,2.011209487915039,9.997814927798727,-35.40992991818263,0.6582613925987192,10,0.8938980102539062,1.0802001953125,0.1304473876953125,-1.024287223815918,0.4906597137451172,0,-0.01886045591602825,1.666154760433767,16.98110008239746,1.4427561199582495,17.310117721557614,1.4290101856082735,18.81671905517578,-0.01886045591602825 2061,2012-10-23,16.945234298706055,17.119083404541016,16.73726463317871,16.73751449584961,117101285.0,0.002475331874109532,-2.667463610798135,-3.564111794737531,20.746318801247384,37.845449116380244,1.2288990316897568,1.6390634019463022,0.6344018513720648,-1.1216603424444322,33.682709120432975,0.3818187713623047,-0.1755416957365945,-1.4870891571044922,-2.976683759830774,0.0025054456217894483,-2.2318864584676312,-0.7422918557413531,1.7012132263183588,11.870234024646932,-28.224083083444057,0.7447973013631404,10,0.8520565032958984,1.0383586883544922,0.12372398376464844,-1.0661287307739258,0.37110900878905895,1,-0.01819649595241346,2.1169163375913285,16.903392791748047,1.666154760433767,16.98110008239746,1.4427561199582495,17.310117721557614,-0.01819649595241346 2062,2012-10-24,16.869270324707028,17.110864639282227,16.818708419799805,17.10588264465332,100234300.0,-0.0044829108090188585,1.3697022672246417,-1.1390937055231796,17.09805315238266,32.96637467188209,1.1647264437475293,1.6502394330913717,0.7319494596747909,-1.0170566874215439,32.348663560850234,0.2921562194824219,-0.3288579119852706,-1.46820869445801,-3.1028029251693496,0.16638553625332975,-2.285505809813678,-0.6509115791023419,1.5412010162353553,8.47082501839371,-24.18982953628842,0.8172971153556692,10,0.9280204772949254,1.1143226623535192,0.3466997146606481,-0.9196786880493129,0.3419685363769567,2,-0.023844698245977236,-2.667463610798135,16.945234298706055,2.1169163375913285,16.903392791748047,1.666154760433767,16.98110008239746,-0.023844698245977236 2063,2012-10-25,16.880727767944336,16.986331939697266,16.774873733520508,16.936517715454098,96403996.0,0.0006791902089877677,1.7211477099798733,0.2357863171386238,17.424030496590902,29.71028748150539,0.9671297361042654,1.564539228150018,0.7435530709789617,-0.9962639815773606,30.91234682529852,0.2114582061767578,-0.43287039617796097,-1.3586938858032234,-3.097835888893659,0.3804481172872123,-2.228264887348441,-0.48912288425800554,1.32208453100586,21.783899576740385,-5.646386543192719,0.8695710015452182,10,0.9165630340576172,1.102865219116211,0.535243034362793,-0.8078479766845703,0.2505607604980504,3,-0.010401946225256475,1.3697022672246417,16.869270324707028,-2.667463610798135,16.945234298706055,2.1169163375913285,16.903392791748047,-0.010401946225256475 2064,2012-10-26,16.81572151184082,17.011985778808597,16.717338562011722,16.84934425354004,78324483.0,-0.0038509154935226775,-1.557827634738054,0.6026666666667051,18.383368713856953,26.808802666035863,0.8497385331636025,1.553542245965513,0.8270608409872473,-0.9030986745412264,29.48042212961044,0.294647216796875,-0.5499110057305217,-1.32488307952881,-3.1540695235903407,0.5043033645327206,-2.239476301559577,-0.4102898574980429,1.204350830156251,30.91344253465209,3.820405101362539,0.9145932220307654,10,0.9815692901611328,1.1678714752197266,0.6368618011474609,-0.7077236175537109,0.3980083465576172,4,0.012619379985733259,1.7211477099798733,16.880727767944336,1.3697022672246417,16.869270324707028,-2.667463610798135,16.945234298706055,0.012619379985733259 2065,2012-10-31,16.94399070739746,16.961423873901367,16.81198501586914,16.93303108215332,61710442.0,0.0076279329118480454,5.522017814034796,-0.32595870206489674,23.89288946947454,24.56798847201526,0.5414843576653325,1.3338266494424715,0.7157364956160421,-1.0012464832902346,27.766325830986915,0.14943885803222656,-0.6911584554202577,-1.095144271850586,-2.9547185198536674,0.7644299761524955,-2.024931395852125,-0.16535714784904698,0.9152704724808594,56.416939657218435,25.42101419980223,0.92978712400154,10,0.8533000946044922,1.039602279663086,0.552678108215332,-0.7919073104858398,0.09738349914551137,2,0.01703658151246401,-1.557827634738054,16.81572151184082,1.7211477099798733,16.880727767944336,1.3697022672246417,16.869270324707028,0.01703658151246401 2066,2012-11-01,17.125558853149414,17.208000183105472,16.90463638305664,16.924064636230472,82311371.0,0.010715784072797163,-1.5243427265441163,18.385137486947116,27.91684304204334,22.18316179378802,0.1530188930934564,1.0710348444708373,0.5548571540905058,-1.1522144917117814,26.309346869645715,0.3033638000488317,-0.794235000068781,-0.8271500587463372,-2.6879181031100714,1.033617985617397,-1.757534080928206,0.1032339634355317,0.5921885040644064,83.19792573703124,48.393588564531356,0.9303840221818676,11,0.6717319488525391,0.8580341339111328,0.5594034194946289,-0.785181999206543,-0.054046630859375,3,0.015677949820269488,5.522017814034796,16.94399070739746,-1.557827634738054,16.81572151184082,1.7211477099798733,16.880727767944336,0.015677949820269488 2067,2012-11-02,17.133777618408207,17.323816299438473,17.120080947875973,17.304887771606445,93324497.0,0.000479912236982738,-1.0527129995291031,-0.84920627407919,24.035882519659708,21.659711062965968,-0.13301858041451453,0.9660485086633095,0.5726909559387501,-1.1247223009483882,24.66461710506716,0.2037353515625,-0.8962393180548034,-0.7260543823242145,-2.5536841871875673,1.1015754225391383,-1.6398692847558927,0.1877605201074637,0.45943757486085346,68.66518434187061,32.673476861573015,0.9138149024316768,11,0.0069742202758753535,0.8498153686523402,0.7962660789489711,-0.5298886299133336,0.22316360473632102,4,0.010655308662974594,-1.5243427265441163,17.125558853149414,5.522017814034796,16.94399070739746,-1.557827634738054,16.81572151184082,0.010655308662974594 2068,2012-11-05,17.01024055480957,17.107376098632812,16.825931549072266,17.04859733581543,65681270.0,-0.007210147484691953,2.610246623605402,0.22416426079299548,24.388559268772426,21.859636095089442,-0.06313143025956691,0.9725339684946697,0.7152236734297333,-0.96447796114062,22.882551289883985,0.30784606933594105,-1.0201716561114367,-0.7436261177062988,-2.5058706177153702,1.0186183823027726,-1.6247483677108363,0.13749613229823865,0.4733863341881026,48.29558856366499,10.528601486153306,0.8811222500045361,11,-0.008342742919921875,0.9733524322509766,1.009840488433838,-0.40635156631469727,0.3636379241943324,0,0.011816311805042723,-1.0527129995291031,17.133777618408207,-1.5243427265441163,17.125558853149414,5.522017814034796,16.94399070739746,0.011816311805042723 2069,2012-11-06,16.97935676574707,17.098411560058597,16.875495910644528,17.073005676269528,63549309.0,-0.0018155997831417192,2.0861775307304815,2.441521631029246,24.911034797584733,22.088553362401406,-0.03634276661271585,0.8799727232075725,0.7654410014843123,-0.8950990979117321,20.82660093107621,0.2229156494140696,-1.1935613745654443,-0.6674984931945787,-2.3380988933575075,1.0031019069683484,-1.5027986932760413,0.167801706886884,0.40783241549177873,32.70057052994839,-5.365763532521882,0.8353002000814639,11,0.041220664978027344,1.0042362213134766,1.040724277496338,-0.37546777725219727,0.5225429534912074,1,0.008948028172764078,2.610246623605402,17.01024055480957,-1.0527129995291031,17.133777618408207,-1.5243427265441163,17.125558853149414,0.008948028172764078 2070,2012-11-07,16.615720748901367,16.892433166503903,16.600028991699222,16.81198501586914,89626688.0,-0.021416359987162514,-1.5689174130520567,2.0957453308622154,19.925497951906294,21.99735104580795,0.31535901650947196,1.1232400111738983,1.143114350665833,-0.49388043440711726,19.9260477873053,0.379327774047848,-1.1836369885295248,-0.9181579589843736,-2.5439894663070177,0.7076735483382706,-1.7310737126456957,-0.10524220532305151,0.6866032495097194,2.1680066829519404,-32.92462233095168,0.8129157536613225,11,0.34620189666748047,1.327897071838379,1.4154438972473145,0.08443307876586914,0.8677463531494105,2,0.03599056089917796,2.0861775307304815,16.97935676574707,2.610246623605402,17.01024055480957,-1.0527129995291031,17.133777618408207,0.03599056089917796 2071,2012-11-08,16.246355056762695,16.72456169128418,16.219953536987305,16.692432403564453,104269368.0,-0.022229892865953116,-1.0229624900117373,2.272840358020972,11.208776025400212,21.342986920587677,0.6427558598322882,1.3834600321238426,1.5300703726902967,-0.09086976747365583,20.204894954821352,0.504608154296875,-1.1276839084859844,-1.1732021331787124,-2.824633587565021,0.4782293212075963,-1.998917860371865,-0.3474864059855598,0.957647640708732,2.3917393242584857,-24.791897543411654,0.8257157271931541,11,0.5255298614501953,1.5072250366210938,1.8461418151855469,0.5780820846557617,1.705856323242191,3,0.048935231749065,-1.5689174130520567,16.615720748901367,2.0861775307304815,16.97935676574707,2.610246623605402,17.01024055480957,0.048935231749065 2072,2012-11-09,16.513851165771484,16.646106719970707,16.19679069519043,16.305133819580078,125030896.0,0.016464992182812166,-1.1124223212604523,-0.4678949686368243,30.803314826685437,22.82957406837596,0.3570938390992531,1.007698519197767,1.2771879874063359,-0.3253452172017717,20.85372608478218,0.449316024780277,-1.0610952988219786,-0.8041740417480483,-2.413552846698824,0.8052047632027275,-1.6088634442234344,0.0005153607273378213,0.5327036660224849,34.819410610189585,6.785883880321279,0.8046894024753877,11,0.24645233154296875,1.2281475067138672,1.620924949645996,0.4745965003967285,1.4455833435058594,4,0.033769291664347056,-1.0229624900117373,16.246355056762695,-1.5689174130520567,16.615720748901367,2.0861775307304815,16.97935676574707,0.033769291664347056 2073,2012-11-12,16.585334777832028,16.682470321655273,16.460054397583008,16.531784057617188,56446786.0,0.004328706329187915,-1.257914609352309,0.2565705303943976,39.10598686386615,25.132087196154757,0.26742480602656116,0.8098619124444433,1.2128104196514897,-0.3673045679633695,20.915213928026922,0.22241592407226562,-0.9883395663364034,-0.6261149406433155,-2.123899173986331,0.8716692926996998,-1.3750070573148214,0.12277717602819038,0.3082625093733036,43.093954208614036,12.396782322076305,0.7488921166715077,11,0.17496871948242543,1.1566638946533239,1.6391053199768102,0.4039850234985387,1.3501873016357457,0,0.046523416961340436,-1.1124223212604523,16.513851165771484,-1.0229624900117373,16.246355056762695,-1.5689174130520567,16.615720748901367,0.046523416961340436 2074,2012-11-13,16.414724349975586,16.627674102783207,16.39430046081543,16.513105392456055,64007018.0,-0.010286824483306756,-2.352375472628688,-1.8371562900699323,37.20319706546078,26.611010262375455,0.41926180175305916,0.8562629558895765,1.3937735104850972,-0.166263518230501,21.512205921821405,0.233373641967777,-0.8987126136282448,-0.6900004386901841,-2.0872366984896296,0.7072358211092631,-1.3886185685899086,0.008617691209540368,0.3534477506670619,31.328399827811857,-1.9050163892178276,0.6986181298997234,11,0.3455791473388672,1.3272743225097656,1.913640022277832,0.6990046501159668,1.5768394470214844,1,0.05843254559615829,-1.257914609352309,16.585334777832028,-1.1124223212604523,16.513851165771484,-1.0229624900117373,16.246355056762695,0.05843254559615829 2075,2012-11-14,16.252830505371097,16.492681503295902,16.201772689819336,16.454822540283207,66986143.0,-0.009862720881129494,1.0950549450549707,2.053160139588988,32.94059596704852,27.16920503182047,0.5283677608618156,0.8903393226088063,1.5616142052665438,0.03032004366885488,23.21596132829285,0.29090881347656605,-0.8131618373016245,-0.7417695999145479,-2.034040941169973,0.5505017413408755,-1.3879052705422588,-0.09563392928683712,0.42963981628417613,10.618205736094117,-24.271669156534436,0.6461356706277119,11,0.5074729919433558,1.3546724319457972,2.1983852386474574,0.9296402931213343,1.571109771728512,2,0.07685241124334619,-2.352375472628688,16.414724349975586,-1.257914609352309,16.585334777832028,-1.1124223212604523,16.513851165771484,0.07685241124334619 2076,2012-11-15,16.121074676513672,16.438385009765625,16.03738784790039,16.18931770324707,74233205.0,-0.008106638952143363,-2.4038095700674327,0.3378500878170384,32.05922600426635,28.060687641221207,0.5617245349181132,0.8758611929131028,1.7011603860863822,0.19385810122139446,24.913351372490798,0.4009971618652344,-0.7355459789948213,-0.7521802902221673,-1.8749501215041242,0.37058954105979147,-1.3135652058631457,-0.19079537458118878,0.5065994262695348,12.973043295713596,-24.215254383603636,0.5613849156409793,11,0.4513072967529297,1.3785820007324219,2.330141067504883,1.1194286346435547,1.5501899719238281,3,0.08451002509912908,1.0950549450549707,16.252830505371097,-2.352375472628688,16.414724349975586,-1.257914609352309,16.585334777832028,0.08451002509912908 2077,2012-11-16,16.119081497192386,16.264537811279293,15.840624809265135,16.08944320678711,138043489.0,-0.00012363811726456841,1.6449027436466996,-0.4343050392688969,31.653425516000624,28.86789500202434,0.45220009424878427,0.7013504236508261,1.7113383389755121,0.23223167176563564,26.27703454934986,0.4239130020141584,-0.6967503472883507,-0.6192915916442843,-1.33244175462697,0.09385857133840148,-0.9758666731356271,-0.2627165101529414,0.3905353546142578,33.07693440530043,-5.809587152852792,0.35657508149134315,11,0.35043668746947887,1.258532047271725,2.3416609764099086,1.214448451995846,1.5364913940429652,4,0.11372421456717574,-2.4038095700674327,16.121074676513672,1.0950549450549707,16.252830505371097,-2.352375472628688,16.414724349975586,0.11372421456717574 2078,2012-11-19,16.642868041992188,16.660551071166992,16.327051162719727,16.33128547668457,95083064.0,0.032494813360862684,-1.0840410252742865,10.512838664005432,46.58998635618265,31.27666739742411,-0.14435942671702406,0.13176794216027687,1.1869928877073441,-0.25334216598118076,26.5983736079368,0.5414695739746058,-0.671250445821272,-0.06214256286621023,-0.7232004340893958,0.5989153083569754,-0.392671498477803,0.2683863727453826,-0.8022432327270526,97.8433390907875,55.55449312444125,0.3305289356115925,11,-0.27633905410766957,0.7347455024719238,1.8265914916992188,0.7642607688903809,0.9484443664550781,0,0.07910694622845549,1.6449027436466996,16.119081497192386,-2.4038095700674327,16.121074676513672,1.0950549450549707,16.252830505371097,0.07910694622845549 2079,2012-11-20,16.686704635620114,16.886703491210938,16.552207946777347,16.675247192382812,83861158.0,0.002633956690476724,-1.5976611392133633,0.036771772598988346,44.74940445606978,34.03487923122005,-0.26158253746640625,0.06824403991769756,1.137675366792351,-0.2601605015515638,26.574059293098767,0.3344955444335902,-0.6373437631177481,-0.003586196899416194,-0.651743819574623,0.6445714257757906,-0.3276650082370196,0.3204926144381872,-0.8460798263549787,80.88108867501175,38.71132218338402,0.3240788113376042,11,-0.3230404853820765,0.6909089088439977,1.7935891151428258,0.7204241752624547,0.7481956481933594,1,0.07483906925408657,-1.0840410252742865,16.642868041992188,1.6449027436466996,16.119081497192386,-2.4038095700674327,16.121074676513672,0.07483906925408657 2080,2012-11-21,16.584587097167972,16.682470321655273,16.448347091674805,16.662296295166016,84804682.0,-0.006119694731945846,2.9662659945715393,-6.782420509407486,38.590054590730425,37.07724351625674,-0.18365949966327122,0.1531024859157064,1.2373322034170116,-0.11925823911100508,26.534269759440264,0.23835754394530895,-0.6013142575703618,-0.08976345062255575,-0.7315034249025594,0.5519765236574479,-0.41063343776255934,0.23110653651744784,-0.7021191406250047,71.1191520047994,32.7289177581791,0.32086998714000264,11,-0.2209229469299352,0.793026447296139,1.8957066535949672,0.8225417137145961,1.0338745117187464,2,0.08483640211153376,-1.5976611392133633,16.686704635620114,-1.0840410252742865,16.642868041992188,1.6449027436466996,16.119081497192386,0.08483640211153376 2081,2012-11-23,16.636890411376953,16.687450408935547,16.590314865112305,16.686704635620114,37038310.0,0.003153730261871379,2.7865348154206475,0.6410338225909217,39.71120017567151,38.06700855503298,-0.19527482919202654,0.08064932693019955,1.1900144446085008,-0.13834649941198762,26.64959609423354,0.10286331176757457,-0.5673728042427726,-0.02204294204711843,-0.6510714129891895,0.6069855288949526,-0.3365571775181522,0.2924712934239153,-0.7142530334472674,76.11909274651222,39.84169994991686,0.31451423547103485,11,-0.273226261138916,0.7407231330871582,1.7961430549621582,0.7702383995056152,1.3768386840820312,4,0.07135046492287445,2.9662659945715393,16.584587097167972,-1.5976611392133633,16.686704635620114,-1.0840410252742865,16.642868041992188,0.07135046492287445 2082,2012-11-26,16.46702766418457,16.61273193359375,16.413976669311527,16.598783493041992,88514535.0,-0.010210005775852404,1.489845168689624,2.6449439062681366,38.96368712052974,38.05119747244004,-0.03660152255638138,0.23065789717735186,1.364043548650173,0.06392168261665887,26.88494931750023,0.22291374206542613,-0.48182815152841485,-0.17179355621338033,-0.7982222098803682,0.45463509745360753,-0.48500788304687603,0.14142077062011538,-0.5058276417236343,25.01133191783763,-9.343249346461128,0.31321432683349465,11,-0.1033635139465332,0.910585880279541,1.966005802154541,1.0985069274902344,1.5571632385253906,0,0.07313019743521276,2.7865348154206475,16.636890411376953,2.9662659945715393,16.584587097167972,-1.5976611392133633,16.686704635620114,0.07313019743521276 2083,2012-11-27,16.705135345458984,16.81198501586914,16.388572692871097,16.442619323730472,100724129.0,0.014459663646056331,-1.2849526005373215,-1.9924433249370008,44.861397738701854,38.902108658355715,-0.286004842854382,-0.022429178637779046,1.1207824195916984,-0.14299396950617194,26.852978856473786,0.4234123229980433,-0.31803217392060645,0.07509374618530273,-0.5419106002357097,0.6920980926063152,-0.23340842702520348,0.38359591939580895,-0.7069151842480483,63.55010644652377,27.78890963210624,0.30850217321050616,11,-0.34147119522094727,0.672478199005127,1.727898120880127,0.8603992462158203,1.6752204895019496,1,0.05689493237387788,1.489845168689624,16.46702766418457,2.7865348154206475,16.636890411376953,2.9662659945715393,16.584587097167972,0.05689493237387788 2084,2012-11-28,17.027925491333008,17.058809280395508,16.535272598266598,16.637886047363278,122136087.0,0.019322809375607264,1.317523440435347,1.4857738640161924,57.8443371982613,41.669191017379354,-0.5729129459715239,-0.3462592996704714,0.7935607297046445,-0.4356157129925293,26.484709789291106,0.5235366821289098,-0.27055562133744715,0.3872736930847154,-0.25013574515898895,1.0246831313284197,0.06856897396286499,0.7059784122065658,-0.9941659969220709,95.39210636402699,53.09384028392711,0.31870471912185205,11,-0.5782084465026855,-0.3068509101867676,0.9668755531311035,0.5376091003417969,1.2722320556640625,2,0.03308605721824498,-1.2849526005373215,16.705135345458984,1.489845168689624,16.46702766418457,2.7865348154206475,16.636890411376953,0.03308605721824498 2085,2012-11-29,17.232658386230472,17.282720565795902,16.986331939697266,17.130290985107422,111476280.0,0.012023360978509645,1.9274141893673262,0.26245397152959454,70.02426423151806,45.8875285981851,-0.6973774423080208,-0.5568047599287844,0.5864430223579369,-0.6047304000583722,25.896373497615006,0.29638862609863637,-0.24581405066352957,0.5775732040405295,-0.10053129291994978,1.255677701001007,0.23852095556028985,0.9166254525207691,-1.1373959046604618,94.40112971452098,45.11116467700516,0.33905224848023874,11,-0.6709856986999547,-0.6504378318786692,0.6982569694519007,0.3328762054443324,1.0313835144042933,3,0.011735966271147147,1.317523440435347,17.027925491333008,-1.2849526005373215,16.705135345458984,1.489845168689624,16.46702766418457,0.011735966271147147 2086,2012-11-30,17.394052505493164,17.41522216796875,17.078237533569336,17.218212127685547,127018318.0,0.009365596163134704,2.0890557658516116,1.7177380286938104,68.6746958698517,50.00100308194633,-0.7366798730656612,-0.7347222476785227,0.417825977365311,-0.7292181325795681,25.863137585716988,0.33698463439941406,-0.19521857993965597,0.7255426406860366,-0.0007014685669304299,1.4517867499390054,0.3624205860595531,1.08866469531252,-1.2037933771850824,97.93798536023482,44.88360605477637,0.3631220546264841,11,-0.5229158401489258,-0.7661290168762207,0.49638938903808594,0.17148208618164062,0.9900398254394496,4,0.012901484764558768,1.9274141893673262,17.232658386230472,1.317523440435347,17.027925491333008,-1.2849526005373215,16.705135345458984,0.012901484764558768 2087,2012-12-03,17.316343307495114,17.581350326538086,17.28795051574707,17.490442276000973,88028721.0,-0.00446757292318789,-1.541528294093428,-0.990096647178141,65.46849989143057,52.09861569697388,-0.5266633055847834,-0.6773631668445752,0.4798572551985707,-0.6129657240230948,26.248595032972617,0.2933998107910156,-0.11573380311828885,0.6387051582336376,-0.11618660534985281,1.3935969218171298,0.2612592764418906,1.0161510400253846,-1.0035878752209655,77.78236181137518,22.49861454505907,0.3774458817917459,12,-0.3313817977905238,-0.6053557395935023,0.5740985870361364,0.24919128417969105,1.151433944702152,0,0.04027327106999645,2.0890557658516116,17.394052505493164,1.9274141893673262,17.232658386230472,1.317523440435347,17.027925491333008,0.04027327106999645 2088,2012-12-04,17.211238861083984,17.322820663452152,17.078485488891598,17.310117721557614,79966615.0,-0.006069667512634491,2.931861082549267,0.5679462740200063,67.33521905067127,54.608150651929606,-0.37152685094303095,-0.5864984252441872,0.5672413992660275,-0.46535823673582044,26.021606210248944,0.24433517456055398,-0.01730101178277721,0.5235507965087898,-0.25496706976009165,1.3020686627776694,0.13429186337435084,0.9128097296432287,-0.7462520414981633,64.61912385175582,6.044725503968124,0.3892589331344401,12,-0.22627735137939453,-0.500251293182373,0.6792030334472656,0.48567867279052734,1.2194290161132812,1,0.04723378997801997,-1.541528294093428,17.316343307495114,2.0890557658516116,17.394052505493164,1.9274141893673262,17.232658386230472,0.04723378997801997 2089,2012-12-05,17.131288528442386,17.297664642333984,16.994550704956055,17.239133834838867,74775229.0,-0.004645239850942562,1.6954611757522304,1.090681121120352,69.8257730529794,58.07878603662393,-0.24795540968201735,-0.5213099708720499,0.6234637941079093,-0.3426559084523184,25.850837313585462,0.3031139373779297,0.08958849230174337,0.4360038757324247,-0.3573214906839439,1.2293292421487934,0.0393411925242404,0.832666558940609,-0.5323380880222928,24.36169905853676,-38.61495799930971,0.39666268320818426,12,-0.14632701873779652,-0.42030096054077504,0.7591533660888636,0.71905422210693,0.882440567016598,2,0.07291146281523253,2.931861082549267,17.211238861083984,-1.541528294093428,17.316343307495114,2.0890557658516116,17.394052505493164,0.07291146281523253 2090,2012-12-06,17.213729858398438,17.325309753417972,17.048847198486328,17.125558853149414,58711242.0,0.004812325110231885,-1.288651166462746,-0.817569240564563,75.22136595296578,62.02436001187885,-0.25900477229585306,-0.5867350655556507,0.505406032366924,-0.38383384891748307,25.146238436607536,0.2764625549316442,0.12962841314899265,0.48854475021362376,-0.33659430314054006,1.3136838035677876,0.07597522353654185,0.9011142768907057,-0.49689143164418326,37.35161806196612,-30.63033169666582,0.41256952667708197,12,-0.22876834869384766,-0.5027422904968262,0.6767120361328125,0.6396017074584961,0.8418426513671875,3,0.06311401988619991,1.6954611757522304,17.131288528442386,2.931861082549267,17.211238861083984,-1.541528294093428,17.316343307495114,0.06311401988619991 2091,2012-12-07,17.041374206542972,17.356941223144528,16.99679183959961,17.310117721557614,77059760.0,-0.01001268483200779,-1.0125235148976337,-3.047980617388026,69.736692802828,65.44358286546755,-0.025970294183750298,-0.3707745045748645,0.6395847888026793,-0.1701618537973708,23.844523292531854,0.3601493835449183,0.17117995771119254,0.27643814086914276,-0.527912297010726,1.0807885787490115,-0.1257370780707916,0.6786133598090771,-0.22079435181465712,7.979470310611296,-61.75669919751872,0.40217521893993424,12,-0.05641269683838246,-0.330386638641361,0.8490676879882777,0.8119573593139613,0.7716083526611293,4,0.07174701284491225,-1.288651166462746,17.213729858398438,1.6954611757522304,17.131288528442386,2.931861082549267,17.211238861083984,0.07174701284491225 2092,2012-12-10,17.07151222229004,17.226680755615234,17.030914306640625,17.070764541625973,54872909.0,0.001768520272003471,-3.8668974346815874,-0.0027821347206287697,61.62996374385356,67.30675686603995,0.04319789335916013,-0.3762841175440812,0.5673803543216778,-0.15910864075618747,22.437757699102473,0.19576644897460938,0.24326244861407176,0.2786931037902818,-0.5276696522428068,1.0850558598233686,-0.12448827422626252,0.6818744818068261,-0.1596399109445521,21.23717742911751,-43.08704940507795,0.4031813780165437,12,-0.013200759887695312,-0.36052465438842773,0.8189296722412109,0.7818193435668945,0.6450824737548828,0,0.07688716099378445,-1.0125235148976337,17.041374206542972,-1.288651166462746,17.213729858398438,1.6954611757522304,17.131288528442386,0.07688716099378445 2093,2012-12-11,17.356941223144528,17.482471466064453,17.12879753112793,17.185583114624027,107906951.0,0.016719608499697447,-1.4825384074706296,229.1862244886974,66.07716556327772,68.221515573264,-0.15650763267905177,-0.633418034871152,0.23989339919776143,-0.4028711352891463,21.029454481035597,0.41095924377441406,0.3217048466511052,0.5255417823791468,-0.3122453303876682,1.3633288951459637,0.10664822599573753,0.9444353387625561,-0.3647315499759287,74.27241205421117,11.54505294069191,0.4188935563834082,12,-0.07310009002685192,-0.6459536552429164,0.20523118972778676,0.4963903427124059,0.190038681030277,1,0.06399952703483835,-3.8668974346815874,17.07151222229004,-1.0125235148976337,17.041374206542972,-1.288651166462746,17.213729858398438,0.06399952703483835 2094,2012-12-12,17.373878479003903,17.52207374572754,17.272258758544922,17.415473937988278,97403730.0,0.0009758203154361933,-1.0406811878720483,-0.24273995169244447,69.73962636402321,68.18988914354235,-0.13322026616322802,-0.6058771515292882,0.18183370309550284,-0.3825119666797505,19.473884817603874,0.2498149871826172,0.42398077856317684,0.4945213317871051,-0.35259525914365497,1.3416379227178652,0.07096303632172507,0.9180796272524852,-0.3429641723632777,71.78747925736772,9.703511597434066,0.42355829546538,12,-0.08592796325683238,-0.6628909111022914,0.11886692047119496,0.4794530868530309,0.1322536468505895,2,0.06082633762348921,-1.4825384074706296,17.356941223144528,-3.8668974346815874,17.07151222229004,-1.0125235148976337,17.041374206542972,0.06082633762348921 2095,2012-12-13,17.501899719238278,17.844863891601562,17.423442840576172,17.83116340637207,138312493.0,0.007368604562826064,1.3631220086098559,7.915856566397737,70.84385835254503,68.43090719717495,-0.24477381997449754,-0.6698677346933017,0.007484398986637331,-0.47917664188996056,17.80437208222207,0.4709854125976598,0.5030297978219131,0.5600891113281214,-0.27665217290034505,1.396830395556588,0.1417184692138882,0.9784597534423547,-0.4049330902099584,59.559547852840346,-0.7181275302887329,0.4183706421142333,12,-0.0821924209594691,-0.6591553688049281,0.00018548965454456834,0.3514318466186559,0.966375350952152,3,0.02924421830951851,-1.0406811878720483,17.373878479003903,-1.4825384074706296,17.356941223144528,-3.8668974346815874,17.07151222229004,0.02924421830951851 2096,2012-12-14,17.483467102050778,17.62942123413086,17.39554786682129,17.413978576660153,85523366.0,-0.0010531780825620007,-3.398185013809971,-0.21104217715447351,76.42100921079133,69.64785267710393,-0.23727601523063058,-0.5735405200828403,-0.017734348010908008,-0.43104145702857366,15.76693413787717,0.2338733673095703,0.519972589840684,0.47353687286376456,-0.30141637149562683,1.248490117223156,0.08606025068406709,0.861013495043462,-0.2817948562622057,55.59961007067425,-8.761497067459864,0.3874766221796959,12,-0.0637598037719691,-0.6407227516174281,-0.030696868896480822,0.3698644638061559,1.3013725280761754,4,0.03272265188451895,1.3631220086098559,17.501899719238278,-1.0406811878720483,17.373878479003903,-1.4825384074706296,17.356941223144528,0.03272265188451895 2097,2012-12-17,17.952211380004886,17.98060417175293,17.534774780273438,17.571636199951172,121871097.0,0.026810716388119937,1.0387260524284463,5.476806104523547,78.94548574433952,70.93788230973374,-0.6775930448770779,-0.9464339490900571,-0.5300073290373,-0.863898268924931,13.608051822367756,0.497137069702152,0.49926614183089413,0.8506246566772511,0.08575265947327537,1.6154966538812268,0.4681886580752632,1.233060655279239,-0.6604923038024957,96.66675623387832,30.872787649725467,0.38243599860198757,12,-0.4646339416503942,-1.0415968894958532,-0.6894788742065465,-0.1986312866210973,0.8191795349121058,0,-0.007755524812717907,-3.398185013809971,17.483467102050778,1.3631220086098559,17.501899719238278,-1.0406811878720483,17.373878479003903,-0.007755524812717907 2098,2012-12-18,17.959434509277344,18.159433364868164,17.80949592590332,17.848100662231445,120646524.0,0.0004023531764172361,-2.7120110064642744,0.29254100866531746,75.3318332757587,71.54966677893142,-0.6342183045180079,-0.8958991716007816,-0.5860289845675943,-0.8349946081292359,12.743642901655369,0.34993743896484375,0.4737057652412737,0.7920194625854506,-0.031030219309631235,1.6150691444805325,0.3804946216379115,1.2035443035329898,-0.5638866424560547,77.45665236974212,14.77021637110456,0.4115248409475407,12,-0.38132190704345703,-0.9594054222106934,-0.7082834243774414,-0.2174358367919922,0.7387313842773438,1,-0.013521573471980797,1.0387260524284463,17.952211380004886,-3.398185013809971,17.483467102050778,1.3631220086098559,17.501899719238278,-0.013521573471980797 2099,2012-12-19,17.935522079467773,18.007503509521484,17.850093841552734,17.95046615600586,77031655.0,-0.0013314689723230577,1.4401046671495943,-0.13422761302701683,71.198776751373,71.1027124231989,-0.5411343114419616,-0.8154394514233587,-0.6118779086295376,-0.7768632618613154,12.482048661973451,0.15740966796875,0.46313873967820385,0.7056661605834975,-0.1525608813563899,1.563893202523385,0.2765526396135556,1.1347796815534394,-0.40247482299804815,70.68784706963366,11.516857492990837,0.42911352096994343,12,-0.3574094772338867,-0.935492992401123,-0.6843709945678711,-0.19352340698242188,0.8361167907714808,2,-0.021663276573240298,-2.7120110064642744,17.959434509277344,1.0387260524284463,17.952211380004886,-3.398185013809971,17.483467102050778,-0.021663276573240298 2100,2012-12-20,17.99156379699707,18.048599243164066,17.857315063476562,18.013978958129886,66528434.0,0.0031246214791513793,3.173970949348403,1.4999361837909206,69.24425562028998,71.04799718069467,-0.5310864218426694,-0.8017769715707885,-0.7101789451063922,-0.8066028547317359,12.04740729808905,0.19128417968750355,0.4595252000206429,0.6913590431213379,-0.17478519323366015,1.557503279476336,0.25828692494383887,1.124431161298837,-0.34576704101562683,78.0242499300867,22.775646416311396,0.43307211817749824,12,-0.3963899612426758,-0.9915347099304199,-0.740412712097168,-0.24956512451171875,0.7838115692138636,3,-0.026981071607772078,1.4401046671495943,17.935522079467773,-2.7120110064642744,17.959434509277344,1.0387260524284463,17.952211380004886,-0.026981071607772078 2101,2012-12-21,17.82394027709961,17.90339469909668,17.69666862487793,17.782596588134766,141568653.0,-0.009316784343417539,1.0646537765501476,-1.84445200816853,65.45332709301394,71.47281533060136,-0.26907852083899186,-0.5698809881647051,-0.576593436403158,-0.612327056780483,11.407340521481215,0.2948951721191406,0.4554393230073295,0.4643830299377427,-0.3725708886137262,1.3013369484892117,0.04590607066201002,0.8828599892134754,0.3354930877685547,46.29176704803955,-5.8542157124526994,0.418476959275734,12,-0.1798248291015625,-0.823911190032959,-0.6400370597839355,-0.08194160461425781,0.9977607727050781,4,0.03614996364853562,3.173970949348403,17.99156379699707,1.4401046671495943,17.935522079467773,-2.7120110064642744,17.959434509277344,0.03614996364853562 2102,2012-12-24,17.6712646484375,17.812734603881836,17.620702743530273,17.796045303344727,33762076.0,-0.008565761907218028,1.4283354035768985,-3.0181306514116994,63.61082518442283,71.19877751072862,-0.025011476979415193,-0.3397819634577921,-0.4608090708499617,-0.43388280706766835,10.31634416591905,0.20323753356933594,0.4303256168543186,0.25149555206298757,-0.4819719810694316,0.9849630851954068,-0.11523821450322203,0.6182293186291972,0.47891342163086037,9.385377942998762,-39.48161586741071,0.3667337665662103,12,0.04458141326904297,-0.6712355613708496,-0.6352453231811523,-0.008967399597167969,1.6463279724121094,0,0.06301614535482125,1.0646537765501476,17.82394027709961,3.173970949348403,17.99156379699707,1.4401046671495943,17.935522079467773,0.06301614535482125 2103,2012-12-26,17.65557289123535,17.755447387695312,17.49467658996582,17.63564682006836,47473277.0,-0.0008879815629684318,1.3741501914511214,-0.15968878494672964,66.12520209593134,70.79717481427394,0.041902490220120825,-0.2627039033357974,-0.48850786069179364,-0.39213673470771937,9.620674527695131,0.2607707977294922,0.4308333567647331,0.18828191757202006,-0.46948382389223653,0.8460476590362767,-0.14060095316011,0.5171647883041501,0.47342616577148533,29.04670901985072,-21.97323656842504,0.328882870732129,12,0.121917724609375,-0.41233062744140625,-0.7320070266723633,-0.09165716171264648,1.2490673065185547,2,0.06319919668172069,1.4283354035768985,17.6712646484375,1.0646537765501476,17.82394027709961,3.173970949348403,17.99156379699707,0.06319919668172069 2104,2012-12-27,17.591312408447266,17.65482521057129,17.400030136108402,17.612483978271484,66142994.0,-0.0036396713481886556,3.8140833903923794,-1.0625059825787306,61.74449978998233,69.7861349739892,0.15673152268509938,-0.1623980039099706,-0.4638754841366257,-0.30036819900562506,9.467885851801588,0.2555427551269496,0.4624599820207891,0.09585208892822195,-0.530176993776557,0.7218811716330009,-0.21716245242416932,0.4088666302806132,0.49962730053711013,29.492966941832254,-22.295251667898203,0.3130145413523895,12,0.18617820739746094,-0.3173093795776367,-0.7192411422729492,-0.027396678924560547,1.4807014465332031,3,0.06292046093024406,1.3741501914511214,17.65557289123535,1.4283354035768985,17.6712646484375,1.0646537765501476,17.82394027709961,0.06292046093024406 2105,2012-12-28,17.434900283813473,17.60675621032715,17.434900283813473,17.476743698120114,56290202.0,-0.008891441468499184,-7.214240131279229,1.9763963963963964,62.36303475318969,68.22413781203348,0.3382063272616165,0.010479740585179087,-0.34669893275342645,-0.12208120410172896,9.88035072333551,0.17185592651367543,0.4571941519373546,-0.07067213058472177,-0.6852565483895638,0.5439122872201203,-0.3779643394871428,0.23662007831769927,0.6007666593408238,6.927414098851267,-48.320248834188746,0.3072922089024208,12,0.34483146667480824,-0.1608972549438441,-0.5642614364623988,0.12901544570923207,1.7474498748779332,4,0.0766702742582821,3.8140833903923794,17.591312408447266,1.3741501914511214,17.65557289123535,1.4283354035768985,17.6712646484375,0.0766702742582821 2106,2012-12-31,17.61846160888672,17.697914123535156,17.335023880004886,17.434650421142578,80195470.0,0.010528383993320789,1.1177302122638677,-4.392834351353815,65.67220300262873,66.74932861851006,0.19646850462111942,-0.16380581433539376,-0.5711587339219619,-0.28307072688811985,10.520576571730187,0.3628902435302699,0.4493227740157728,0.10166873931884624,-0.5125369247206173,0.7158744033583098,-0.2054340927008873,0.4087715713385798,0.36635438970390766,59.332502854769764,-0.2082830664202575,0.3071028320197318,12,0.1287670135498047,-0.34445858001708984,-0.7478227615356445,-0.05454587936401367,1.6580352783203125,0,0.0656648567285052,-7.214240131279229,17.434900283813473,3.8140833903923794,17.591312408447266,1.3741501914511214,17.65557289123535,0.0656648567285052 2107,2013-01-02,18.013729095458984,18.10713005065918,17.84685516357422,17.918338775634766,102033017.0,0.02243484677305152,-1.183903079188272,0.5189581820068486,67.70503839778209,65.90190696540154,-0.21138432899884307,-0.5313928594366537,-1.0122385625852708,-0.6523320775425745,11.264512968834934,0.48866844177246094,0.4385496300687315,0.46206693649292063,-0.18264908880509623,1.1067829617909375,0.1397089238439122,0.7844249491419291,-0.678705215454098,87.90309432172442,28.977165061950657,0.3223580126490081,1,-0.2926521301269531,-0.7397260665893555,-1.1430902481079102,-0.4498133659362793,1.547201156616211,2,0.04485312008768805,1.1177302122638677,17.61846160888672,-7.214240131279229,17.434900283813473,3.8140833903923794,17.591312408447266,0.04485312008768805 2108,2013-01-03,18.02419090270996,18.22991943359375,17.950716018676758,18.055572509765625,93075567.0,0.000580768545787258,-2.1312876348973764,-0.32898104454930815,67.59189603913907,65.50114244182,-0.23657257753817618,-0.5036499802298096,-1.0207660011441106,-0.637134988934978,12.341778079291657,0.2792034149169922,0.42203373597967087,0.43188114166259695,-0.2248620059001496,1.0886242892253435,0.1035095678812219,0.760252715443972,-0.6891670227050746,77.01088914133707,18.897582876218934,0.328371573781374,1,-0.24171924591064453,-0.7149448394775391,-1.1535520553588867,-0.46027517318725586,1.4632644653320312,3,0.07175921100265215,-1.183903079188272,18.013729095458984,1.1177302122638677,17.61846160888672,-7.214240131279229,17.434900283813473,0.07175921100265215 2109,2013-01-04,18.380355834960934,18.467529296875,18.124067306518555,18.16541290283203,110954331.0,0.019760383929212866,-1.3079476564602746,-6.849328389959164,71.15259904286874,65.7131805998843,-0.5844647868448121,-0.8025890989912909,-1.3602111698888564,-0.9653571723015055,13.458977043991183,0.44333839416503906,0.3648143652637188,0.7255927085876444,0.01786134418254548,1.4333240729927432,0.3717270263850949,1.0794583907901938,-1.0095361328124923,92.30260088689148,32.95235290638295,0.35386568220255005,1,-0.47907924652099254,-0.8789548873901332,-1.5097169876098597,-0.8164401054382289,1.0642604827880895,4,0.028524168275118056,-2.1312876348973764,18.02419090270996,-1.183903079188272,18.013729095458984,1.1177302122638677,17.61846160888672,0.028524168275118056 2110,2013-01-07,18.30015754699707,18.41547393798828,18.19629669189453,18.317590713500977,66476239.0,-0.00436326090114747,1.0560754352377033,-0.08110602349767641,69.0972683717898,66.11806296419273,-0.509464710544691,-0.6712399506561155,-1.261375182723011,-0.857259594843697,14.708229455781819,0.21917724609375,0.3230029522451048,0.5910730361938477,-0.14050130918192494,1.3226473815696203,0.22528586350596314,0.9568602088817322,-0.863535269165034,85.22110822741209,24.347329458770787,0.3657871726878857,1,-0.3988809585571289,-0.5732269287109375,-1.714761734008789,-0.7362418174743652,1.1982574462890625,0,0.042177577214905115,-1.3079476564602746,18.380355834960934,-2.1312876348973764,18.02419090270996,-1.183903079188272,18.013729095458984,0.042177577214905115 2111,2013-01-08,18.264041900634766,18.338762283325195,18.043119430541992,18.319833755493164,67295297.0,-0.001973515597860631,5.313855679341738,3.200328227571116,59.14131807105762,65.6214510627077,-0.4518749472285677,-0.5679474940624871,-1.2080061183415722,-0.8003338185295163,15.699480489013562,0.2956428527832031,0.29515599410748905,0.4938240051269531,-0.2064916677492974,1.1941396780032036,0.14366616868882787,0.8439818415650784,-0.7655652016601522,67.21509962754908,10.41990907797657,0.35015783643812504,1,-0.3627653121948242,-0.5330018997192383,-1.6920952796936035,-0.7001261711120605,1.35791015625,1,0.05027957464468602,1.0560754352377033,18.30015754699707,-1.3079476564602746,18.380355834960934,-2.1312876348973764,18.02419090270996,0.05027957464468602 2112,2013-01-09,18.384092330932614,18.389820098876953,18.14698028564453,18.23838806152344,81291563.0,0.006573048340065224,2.090355231379783,-2.6115688352533684,61.67644760511224,65.12714500817225,-0.5142568209885425,-0.6162143942369056,-1.3066034854273774,-0.9021047374285196,16.786093475507286,0.24283981323242188,0.27179913017986834,0.5482454299926722,-0.12172842268844875,1.2182192826737932,0.21325850365210997,0.8832323563332345,-0.827472476083976,83.85549105215111,28.4480408910119,0.3349869263405611,1,-0.48281574249267223,-0.6530523300170863,-1.6345622539520228,-0.8201766014099086,1.364135742187507,2,0.04854221466092623,5.313855679341738,18.264041900634766,1.0560754352377033,18.30015754699707,-1.3079476564602746,18.380355834960934,0.04854221466092623 2113,2013-01-10,18.467777252197266,18.555450439453125,18.269023895263672,18.50140190124512,73703226.0,0.00455202899105589,3.042097896451018,-0.23077325862997897,64.16921306804045,65.39655759462316,-0.5259207468483389,-0.6455067292157324,-1.3677899658441923,-0.9663925431550773,18.179426397065296,0.2864265441894531,0.26904966977354405,0.5763885498046868,-0.11038821803435539,1.263165317643729,0.2330001658851657,0.9197769337242079,-0.856502830827047,82.88739394435778,28.197798333586405,0.34338838391952037,1,-0.5225400924682617,-0.6927766799926758,-1.619802713394165,-0.9038615226745605,1.6281490325927734,3,0.05919245098907977,2.090355231379783,18.384092330932614,5.313855679341738,18.264041900634766,1.0560754352377033,18.30015754699707,0.05919245098907977 2114,2013-01-11,18.430667877197266,18.491439819335934,18.338762283325195,18.48073005676269,51600690.0,-0.0020094120961733353,3.2717933665985055,1.4888535935104297,61.8084585816329,65.33493802000574,-0.39920885865307554,-0.553546567455971,-1.3060538285082757,-0.912024580856535,19.54393952076426,0.15267753601073863,0.28230898439050733,0.48643970489501953,-0.19528582522240256,1.1681652350124416,0.1455769398363067,0.8273024699537324,-0.7438593743804134,75.6441519085362,22.91869130328805,0.34086276505871144,1,-0.4854307174682617,-0.6556673049926758,-1.582693338394165,-0.8667521476745605,1.3068504333496094,4,0.05733853476640438,3.042097896451018,18.467777252197266,2.090355231379783,18.384092330932614,5.313855679341738,18.264041900634766,0.05733853476640438 2115,2013-01-14,18.013729095458984,18.48571014404297,17.991313934326172,18.3561954498291,114985384.0,-0.022622011557927535,-1.5530619782817463,6.840819903227521,54.500366346753985,64.09362283601965,0.1212188816844062,-0.10150074203238546,-0.8729605312201052,-0.48177464420794536,19.747829918196153,0.4943962097167969,0.2856436905719306,0.043909454345701704,-0.6055662078339417,0.6933851165253451,-0.28082837674412175,0.36864728543552516,-0.2574292377112286,3.9733576765730123,-47.51840478934756,0.3247378310898224,1,0.1874237060546875,-0.2376079559326172,-1.1657545566558838,-0.4498133659362793,1.8002529144287074,0,0.07943314872270091,3.2717933665985055,18.430667877197266,3.042097896451018,18.467777252197266,2.090355231379783,18.384092330932614,0.07943314872270091 2116,2013-01-15,18.055572509765625,18.30638313293457,17.736021041870114,17.916095733642578,157696879.0,0.00232286241704327,-1.2831554354299144,-0.4072714716153071,59.61846549844281,63.19511473609305,0.16528131011808256,-0.10359734179833424,-0.9036835142880513,-0.5092921236341397,19.773835876417674,0.5703620910644567,0.3070353138591173,0.057147598266602984,-0.551230409611339,0.6655256061445449,-0.24704140567236976,0.36133660220557573,0.4998779296875,38.99682740673696,-17.084937867677546,0.30418900393897136,1,0.0901632308959961,-0.2794513702392578,-1.2075979709625244,-0.4916567802429199,1.8625202178955078,1,0.07991120097355675,-1.5530619782817463,18.013729095458984,3.2717933665985055,18.430667877197266,3.042097896451018,18.467777252197266,0.07991120097355675 2117,2013-01-16,17.8129825592041,18.04087829589844,17.775123596191406,17.9925594329834,81239368.0,-0.013435738491832105,-1.0819436973283405,-1.2875037606323332,53.5378381668813,61.63355275028664,0.42063500951881494,0.1349458662517371,-0.6528277256118891,-0.25124339640030513,19.030863594966014,0.28044891357421875,0.3378384008245341,-0.17848091125488352,-0.7922478813553084,0.4352860588455414,-0.48536439630509776,0.1284025737953307,0.7260792922973636,9.392086439782805,-48.03946269761295,0.3068834850502125,1,0.33275318145751953,-0.019800186157226562,-0.965008020401001,-0.24906682968139648,1.8824443817138672,2,0.10155343113755855,-1.2831554354299144,18.055572509765625,-1.5530619782817463,18.013729095458984,3.2717933665985055,18.430667877197266,0.10155343113755855 2118,2013-01-17,17.716594696044922,17.923816680908203,17.709121704101562,17.875747680664062,88791570.0,-0.005411101865665735,-1.4663555292622539,0.886266595857674,52.77567896038391,59.591672741121656,0.5238949617051389,0.22367595280618247,-0.5451410579443206,-0.1428505800877815,17.840751345455896,0.21469497680664062,0.34716855117552115,-0.2627267837524414,-0.8886493322793818,0.363195764774499,-0.5756880580159098,0.05023449051102702,0.8064063392639156,0.9552369806904666,-57.53138904708967,0.3129612742634696,1,0.4156913757324219,0.12552928924560547,-0.8319451808929443,-0.1526789665222168,1.962890625,3,0.11467403369162943,-1.0819436973283405,17.8129825592041,-1.2831554354299144,18.055572509765625,-1.5530619782817463,18.013729095458984,0.11467403369162943 2119,2013-01-18,17.546979904174805,17.752708435058594,17.467775344848633,17.69268226623535,129555794.0,-0.00957378067174397,1.1443315247035857,0.9154862059873924,52.46872605299607,57.74405692792236,0.6290107622904664,0.382289849816452,-0.3649698142387052,0.038055857160429696,16.828447766976616,0.28493309020996094,0.3167471811912961,-0.41291446685790945,-1.0680003228665385,0.24217138915071956,-0.7404573948622222,-0.08537153885359672,0.9434659578857421,7.780906929290545,-54.863599004061875,0.32754292800431445,1,0.4646329879760742,0.36687469482421875,-0.5495655536651611,0.01693582534790039,2.3728561401367188,4,0.14526410781429022,-1.4663555292622539,17.716594696044922,-1.0819436973283405,17.8129825592041,-1.2831554354299144,18.055572509765625,0.14526410781429022 2120,2013-01-22,17.506132125854492,17.567651748657227,17.323068618774414,17.550716400146484,152264594.0,-0.0023279093350185853,5.23499380059806,0.30599554915564864,47.35978050847076,56.434997198746046,0.6094739193650689,0.40570641776023564,-0.3020997184472485,0.08934463728342479,15.811594416636588,0.2445831298828125,0.28322693095998375,-0.42949066162109517,-1.1149053346119437,0.2559240113697534,-0.7721979981165212,-0.08678332512566911,0.9229535051733393,18.616984133141948,-42.61043017301625,0.3427073364954249,1,0.43312740325927734,0.43312740325927734,-0.5066630840301514,0.05778360366821289,2.4490699768066406,1,0.12746311798920384,1.1443315247035857,17.546979904174805,-1.4663555292622539,17.716594696044922,-1.0819436973283405,17.8129825592041,0.12746311798920384 2121,2013-01-23,18.46827507019043,18.655075073242188,18.326059341430664,18.33104133605957,237249950.0,0.054960338321391244,-3.4703915826573715,-3.0780748663101605,58.43579271241075,56.07492443289033,-0.35833463317102243,-0.5330176170695253,-1.2186785257174293,-0.85291425228138,15.472762767261008,1.1489429473876953,0.22963272597794315,0.500435543060302,-0.22242502530258434,1.2232961114231884,0.13900525887885706,0.861865827241747,-1.1452064514160156,85.97604370270135,26.96119455293214,0.3614302841814437,1,-0.4792032241821289,-0.4792032241821289,-1.3370492458343506,-0.9043593406677246,1.6112117767333984,2,0.07286587050402793,5.23499380059806,17.506132125854492,1.1443315247035857,17.546979904174805,-1.4663555292622539,17.716594696044922,0.07286587050402793 2122,2013-01-24,18.784839630126953,18.850095748901367,18.443618774414066,18.461801528930664,135815168.0,0.017140992254738974,-1.2619526511030812,2.353926337734538,62.676406884437824,55.909057079156696,-0.6840055664701232,-0.8030512644911028,-1.4936845253982156,-1.1507455250492562,15.493840913413019,0.40647697448730113,0.19144767459064482,0.7613213539123542,-0.033336494178549,1.5559792020032575,0.36399242986690084,1.1586502779578076,-1.461771011352539,95.7265907404678,37.377560614680995,0.3973289240454523,1,-0.6982574462890625,-0.6982574462890625,-1.653613805770874,-1.220923900604248,1.6759681701660156,3,0.060328068796322354,-3.4703915826573715,18.46827507019043,5.23499380059806,17.506132125854492,1.1443315247035857,17.546979904174805,0.060328068796322354 2123,2013-01-25,18.771390914916992,18.891191482543945,18.686208724975586,18.699161529541016,89369729.0,-0.0007159345235182579,-3.177567005500379,0.22359401293065273,57.35709441152942,55.41446106025631,-0.6961698146494655,-0.7396440570994329,-1.4402811607383335,-1.1227306716062841,15.962155027826114,0.20498275756835938,0.1865773433445881,0.6920817375183113,-0.14912195995745847,1.533285434994081,0.2714798887804264,1.1126835862561961,-1.3872412109374999,92.36025630421774,36.72373803768605,0.420601848737885,1,-0.6642608642578125,-0.6642608642578125,-1.5722949504852295,-1.207475185394287,2.1153202056884766,4,0.04922576223516151,-1.2619526511030812,18.784839630126953,-3.4703915826573715,18.46827507019043,5.23499380059806,17.506132125854492,0.04922576223516151 2124,2013-01-28,18.698165893554688,18.819459915161133,18.627429962158203,18.723819732666016,65327951.0,-0.0039008841536678496,-1.298030175070188,-0.3551717763870184,57.50799296805907,55.74864179595687,-0.6492895529532348,-0.6105477442800122,-1.3216284672409415,-1.0327000604524912,16.704536253133572,0.1920299530029297,0.16361535827830664,0.5635140419006355,-0.2880849426507517,1.4151130264520226,0.1377145496249419,0.9893135341763291,-1.2235936828613276,87.69065910274063,34.31768044870891,0.4257994922756938,1,-0.5910358428955078,-0.5910358428955078,-1.409095048904419,-1.1342501640319824,2.0087203979492188,0,0.05248212220795945,-3.177567005500379,18.771390914916992,-1.2619526511030812,18.784839630126953,-3.4703915826573715,18.46827507019043,0.05248212220795945 2125,2013-01-29,18.771638870239254,18.853084564208984,18.59380531311035,18.599035263061523,70145942.0,0.003929421586204462,-1.8326699868719916,-6.728178438661572,59.44218358056968,55.72905491619319,-0.6749222569059228,-0.6100167426201359,-1.3426642682024799,-1.0901257190045577,17.487036682333475,0.2592792510986328,0.12780275573748412,0.5701500892639118,-0.2597586752272427,1.4000588537550662,0.1551957070183363,0.9851044715094872,-1.2120695032348578,78.84519325530157,26.098589573204457,0.41495438224557707,1,-0.6645088195800746,-0.6645088195800746,-1.4825680255889857,-1.2077231407165492,1.9656333923339844,1,0.06116659190011542,-1.298030175070188,18.698165893554688,-3.177567005500379,18.771390914916992,-1.2619526511030812,18.784839630126953,0.06116659190011542 2126,2013-01-30,18.775375366210934,18.95271110534668,18.752460479736328,18.773134231567386,69579828.0,0.00019905006683273996,-8.188202861768696,0.012984286250981268,57.60775160335929,56.1812675202463,-0.632311418452975,-0.5508800702278087,-1.2885914950561137,-1.0760196148974757,18.715522236756147,0.20025062561035156,0.0986824831307942,0.5160408973693826,-0.30397942391628163,1.336061218655047,0.10603073672655228,0.926051058012213,-1.1359086722741658,65.16629138551708,15.67915477077252,0.41001016064283136,1,-0.6374855041503871,-0.6374855041503871,-1.4777739048004115,-1.2114596366882289,1.9349975585937536,2,0.06283904920343009,-1.8326699868719916,18.771638870239254,-1.298030175070188,18.698165893554688,-3.177567005500379,18.771390914916992,0.06283904920343009 2127,2013-01-31,18.821701049804688,18.869770050048828,18.686208724975586,18.692684173583984,65613015.0,0.0024673639109833445,-1.5859576526225279,57.5676595746506,56.98281597620489,56.64872718867086,-0.5816719260590659,-0.5624057306666259,-1.2753134431846078,-1.1039249041146064,18.8502183028107,0.1835613250732422,0.1181652205677608,0.521967983245851,-0.32623153930656557,1.3701675057982676,0.09786822196964096,0.9460677445220611,-1.0771748029551276,63.497369400010626,17.48186585468722,0.42409976127620874,1,-0.6838111877441406,-0.6838111877441406,-1.4996287822723389,-1.3922810554504395,1.9708633422851562,3,0.0668263614319915,-8.188202861768696,18.775375366210934,-1.8326699868719916,18.771638870239254,-1.298030175070188,18.698165893554688,0.0668263614319915 2128,2013-02-01,19.31759262084961,19.342500686645508,18.88172721862793,18.88421630859375,150405652.0,0.02634679882188795,-1.1022869674185463,3.3590668519558853,64.81650002230421,58.02070207414954,-0.9237180026591112,-1.0081173035032478,-1.7214958647796053,-1.5857542955585515,19.01336530128174,0.5207996368408203,0.13835672138541,0.9531894683837905,0.002420059098596994,1.903958877668984,0.47780476374119374,1.4285741730263872,-1.4764115853202782,96.6731374766898,52.158025306927094,0.4753847046425961,2,-0.9848079681396484,-0.9848079681396484,-1.9596550464630127,-1.9163174629211426,1.2953948974609375,4,0.05918000249210564,-1.5859576526225279,18.821701049804688,-8.188202861768696,18.775375366210934,-1.8326699868719916,18.771638870239254,0.05918000249210564 2129,2013-02-04,18.904640197753906,19.189821243286133,18.885961532592773,19.120580673217773,122075862.0,-0.0213770127158599,-1.3992289214689648,-0.49827475419648437,64.90294297820205,59.96994234856413,-0.3329409821472282,-0.5838048816339665,-1.264021141138059,-1.1636826474374757,18.675487555154234,0.43163108825683594,0.18645261915726152,0.5140228271484375,-0.4670270512041057,1.4950727055009807,0.0234978879721659,1.004547766324709,-0.913327197112956,41.516869962194164,-7.7908040974890795,0.4905249391762719,2,-0.07036018371582031,-0.5718555450439453,-1.3942737579345703,-1.527026653289795,1.65106201171875,0,0.10484573639687977,-1.1022869674185463,19.31759262084961,-1.5859576526225279,18.821701049804688,-8.188202861768696,18.775375366210934,0.10484573639687977 2130,2013-02-05,19.07201385498047,19.20576286315918,18.915849685668945,18.95719337463379,75108474.0,0.008853575390789459,-1.9357128371527073,-0.5317228282471403,66.31749966624494,60.84568756565682,-0.28478342338303975,-0.7276975354827897,-1.3807175907611366,-1.3187316499140174,18.329152769614655,0.30112266540527344,0.255750024683568,0.6428036689758301,-0.3829704607065203,1.6685777986581805,0.12991660413465667,1.1556907338170035,-0.945582085739062,58.78559429909964,7.836021710002775,0.5128870648411752,2,-0.1789541244506836,-0.7392292022705078,-1.546267032623291,-1.6944003105163574,1.3897895812988281,1,0.08572101766256357,-1.3992289214689648,18.904640197753906,-1.1022869674185463,19.31759262084961,-1.5859576526225279,18.821701049804688,0.08572101766256357 2131,2013-02-06,19.182350158691406,19.25183868408203,18.89168930053711,18.905885696411133,83435569.0,0.005785246621039075,-1.3627411110346423,2.407797471718799,72.95808697264957,61.98809646434701,-0.316454601388795,-0.8070889005419133,-1.439735865255905,-1.412564407165533,18.5547816562329,0.3601493835449219,0.3519980990450513,0.7072245597839348,-0.36841815505877307,1.7828672746266427,0.16940320236258088,1.2450459172052888,-0.9343114977095901,75.5976703498544,18.590318370660526,0.5378213574213547,2,-0.21419715881347656,-0.8495655059814453,-1.6554827690124512,-1.804736614227295,1.099130630493164,2,0.08106004170595882,-1.9357128371527073,19.07201385498047,-1.3992289214689648,18.904640197753906,-1.1022869674185463,19.31759262084961,0.08106004170595882 2132,2013-02-07,19.27649688720703,19.39754295349121,19.066036224365234,19.17064476013184,114033831.0,0.004907987172414696,-1.104342351395691,0.3828778795007702,76.17215601438794,64.07865886466462,-0.37272109637047635,-0.8758565885820779,-1.4749364829091114,-1.4889716214757769,18.764152313025516,0.33150672912597656,0.48114560616628665,0.7567510604858398,-0.3755380999695106,1.8890402209411903,0.19060648025816462,1.322895640713515,-0.9190120236588442,76.53307991539587,11.921814173619197,0.5661445802276746,2,-0.28082275390625,-0.9161911010742188,-1.765881061553955,-1.89888334274292,0.8428401947021484,3,0.07438467922816705,-1.3627411110346423,19.182350158691406,-1.9357128371527073,19.07201385498047,-1.3992289214689648,18.904640197753906,0.07438467922816705 2133,2013-02-08,19.560930252075195,19.59330940246582,19.416223526000977,19.430419921875,121256803.0,0.014755448904044899,-1.2288533326931617,1.2329495288034,82.53661675144735,66.85961706281887,-0.5960627880657441,-1.1322454053793578,-1.7035793518936053,-1.759860358132336,18.722200710671025,0.31681251525878906,0.5205068394095136,0.9865267753601081,-0.2370563261135814,2.2101098768337977,0.3747352246232616,1.5983183260969547,-1.0786384177338455,95.4224573551856,22.646710941660544,0.6117915507368451,2,-0.4673728942871094,-1.1027412414550781,-2.0633902549743652,-2.183316707611084,0.6463279724121094,4,0.06296398607545695,-1.104342351395691,19.27649688720703,-1.3627411110346423,19.182350158691406,-1.9357128371527073,19.07201385498047,0.06296398607545695 2134,2013-02-11,19.487455368041992,19.501901626586914,19.27151679992676,19.387332916259766,87037018.0,-0.00375620602324922,2.571443355361338,0.767161125319693,81.67557466988347,69.32999385052041,-0.44572586795893443,-1.0282586185066123,-1.584423560635031,-1.674578174236494,18.48782669537641,0.28941345214843395,0.51965195511346,0.8602125167846673,-0.4268611099608677,2.147286143530202,0.21667570341190157,1.503749330157433,-0.8496210741632169,84.91291310884026,5.06806981279145,0.643536813372767,2,-0.34769630432128906,-1.029266357421875,-1.941596508026123,-2.109841823577881,0.8042373657226562,0,0.05775675320413276,-1.2288533326931617,19.560930252075195,-1.104342351395691,19.27649688720703,-1.3627411110346423,19.182350158691406,0.05775675320413276 2135,2013-02-12,19.444616317749023,19.62394523620605,19.41149139404297,19.47076988220215,74638720.0,-0.002198288564818074,-3.5983982165709505,-0.26121578115177263,72.10695974239556,70.94101697708,-0.33233439272498444,-0.9198878123019014,-1.5020597181861852,-1.6201803834020154,19.580661878057843,0.21245384216308238,0.5446425341592089,0.7458291053771973,-0.5566366788933692,2.0482948896477637,0.09459621324191403,1.3970619975124805,-0.6730155086680618,75.51007650170777,-3.41218383532771,0.6512328921352841,2,-0.2895393371582031,-0.9711093902587891,-1.7432775497436523,-2.067002773284912,0.7611484527587855,1,0.05714105506465739,2.571443355361338,19.487455368041992,-1.2288533326931617,19.560930252075195,-1.104342351395691,19.27649688720703,0.05714105506465739 2136,2013-02-13,19.498414993286133,19.56043243408203,19.42643547058105,19.430419921875,48107646.0,0.002766764571641378,-2.5279082029776427,-2.5998395565927654,68.33954424551878,72.20287567367043,-0.3048413360782227,-0.9065281960819647,-1.5200965515470983,-1.665290930623911,21.51986546000903,0.13399696350098012,0.5802899721502932,0.7274856567382812,-0.5847700170762451,2.0397413305528076,0.07135781983101808,1.3836134936455444,-0.5904390758651559,77.49987179706379,0.674195863448432,0.6561278369072641,2,-0.24557876586914062,-1.0249080657958984,-1.6843113899230957,-2.3443379402160645,0.6836872100830078,2,0.04940855158354607,-3.5983982165709505,19.444616317749023,2.571443355361338,19.487455368041992,-1.2288533326931617,19.560930252075195,0.04940855158354607 2137,2013-02-14,19.621952056884766,19.64486694335937,19.371639251708984,19.42045783996582,69672173.0,0.006335749015556891,1.2094718089906185,2.9633650312771747,70.6894423942908,72.85542482611338,-0.33852459314505623,-0.9355597252429781,-1.6031937467875927,-1.782999981231761,23.618057270172095,0.2732276916503871,0.6115691202656848,0.7605742454528794,-0.5227216870302698,2.0438701779360287,0.11892627921130483,1.402222211694454,-0.5994210484581757,93.86236033983418,18.216763540930103,0.6416479662415742,2,-0.3565378189086914,-1.137984275817871,-1.8057937622070312,-2.4678750038146973,0.5434627532958984,3,0.03361177982638042,-2.5279082029776427,19.498414993286133,-3.5983982165709505,19.444616317749023,2.571443355361338,19.487455368041992,0.03361177982638042 2138,2013-02-15,19.74822807312012,19.757444381713867,19.603271484375,19.61149024963379,109601278.0,0.006435446171169756,-1.013024854310903,0.6786190967522255,74.89957132945764,73.96616130958623,-0.44398027000214313,-0.9505626890172714,-1.6833404249910977,-1.902901091489774,26.067448659577597,0.1541728973388672,0.6583357529324481,0.7852685928344769,-0.43664779981715895,2.007184985486113,0.17431039650865898,1.3962267891602949,-0.6136765964056288,98.10335759088804,22.990734088225054,0.6109581963258179,2,-0.42366123199463246,-1.2079715728759801,-1.9320697784423864,-2.5941510200500524,0.4864273071289027,4,0.01879201553754517,1.2094718089906185,19.621952056884766,-2.5279082029776427,19.498414993286133,-3.5983982165709505,19.444616317749023,0.01879201553754517 2139,2013-02-19,20.09592628479004,20.09966278076172,19.807756423950195,19.825439453125,117711564.0,0.017606552364218375,1.1003492736617466,1.9781420002789276,77.78823710221218,75.24068769136036,-0.6760137004541029,-1.1568198363020379,-1.977340495494314,-2.244472260212156,28.14857161377334,0.351434707641598,0.7192152380822812,1.0055194854736342,-0.1226730767649471,2.1337120477122156,0.44142320435434357,1.569615766592925,-0.8367962270756735,99.48676164676417,23.819908788786705,0.5640962811192904,2,-0.600250244140625,-1.3845605850219727,-2.235807418823242,-2.897888660430908,-0.10435867309570312,1,0.005540025282712691,-1.013024854310903,19.74822807312012,1.2094718089906185,19.621952056884766,-2.5279082029776427,19.498414993286133,0.005540025282712691 2140,2013-02-20,19.737518310546875,20.148727416992188,19.7208309173584,20.05731964111328,110982436.0,-0.01783485713293209,-1.4231338366654784,-1.1823175590390163,67.57344098592986,74.64239369283594,-0.2383403446049357,-0.6563205833286148,-1.5709497098032017,-1.8880795987209886,29.835459789755497,0.42789649963378906,0.7054796881345027,0.5355422019958489,-0.3477245246992986,1.4188089286909964,0.09390883864827515,0.9771755653434226,-0.31028170822303736,47.08333946953743,-28.67613968651525,0.4416333633475729,2,-0.13013648986816406,-1.0016202926635742,-1.8773994445800781,-2.539480686187744,0.04308891296387074,2,0.028077208821214672,1.1003492736617466,20.09592628479004,-1.013024854310903,19.74822807312012,1.2094718089906185,19.621952056884766,0.028077208821214672 2141,2013-02-21,19.81398200988769,20.06105613708496,19.70663452148437,19.87550163269043,140781714.0,0.003874028038264532,-1.5662772069384197,0.19236825154473045,67.92654898055522,73.7262151335212,-0.2411435724147566,-0.6606710402524207,-1.5919963932953358,-1.966046941002336,31.106858680525228,0.3544216156005895,0.7273142843691005,0.5447205543518017,-0.3076999220766865,1.3971410307802898,0.11851031613755936,0.970930792566044,-0.24244724463018485,56.923110908206844,-19.54525843800962,0.42621023821424336,2,-0.1038599014282191,-1.078083992004391,-1.8253450393676722,-2.615944385528561,0.14097213745117543,3,0.019773045136742606,-1.4231338366654784,19.737518310546875,1.1003492736617466,20.09592628479004,-1.013024854310903,19.74822807312012,0.019773045136742606 2142,2013-02-22,19.918092727661133,19.95644760131836,19.770893096923828,19.906883239746094,82463941.0,0.0052544065963866515,3.221021802798568,-0.18220995845475477,62.6375911286587,71.51521228654468,-0.27342670619314546,-0.7120345473826433,-1.639309327738662,-2.0727812119694065,32.104572269034534,0.18555450439453125,0.7362183068280146,0.5921686172485359,-0.2751991565804346,1.4595363910775063,0.15848473033405241,1.0258525041630193,-0.2311194320566905,57.717081153663244,-15.526500646464356,0.433683886914485,2,-0.20797061920166016,-1.182194709777832,-1.9571642875671387,-2.720055103302002,0.3320045471191406,4,0.013254756834290893,-1.5662772069384197,19.81398200988769,-1.4231338366654784,19.737518310546875,1.1003492736617466,20.09592628479004,0.013254756834290893 2143,2013-02-25,19.69542694091797,20.134780883789066,19.688453674316406,19.98259925842285,92501423.0,-0.011179071700672338,-1.9644587738245534,-25.618683001531394,68.09115217861806,70.00583200973742,-0.03316374266461253,-0.4391060374340938,-1.3704637439174618,-1.855269372868296,33.193401201959574,0.4463272094726598,0.7128727376896791,0.32330102920532156,-0.5177366393413436,1.1643386977519867,-0.09721780506800926,0.7438198634786524,0.45330047607421875,1.5150259410896916,-72.61295707899261,0.42051883427333187,2,0.06475639343261719,-0.959528923034668,-1.7259678840637207,-2.497389316558838,0.3843097686767578,0,0.02386279163546723,3.221021802798568,19.918092727661133,-1.5662772069384197,19.81398200988769,-1.4231338366654784,19.737518310546875,0.02386279163546723 2144,2013-02-26,19.679485321044922,19.824443817138672,19.536771774291992,19.80078125,88430220.0,-0.000809407174613086,2.4120534805329954,0.4223802976866519,64.93197183230659,69.20861113083865,0.014395787993414899,-0.36456854977398123,-1.3081214645223014,-1.8438313636015025,34.27686599431888,0.2876720428466797,0.6718128446905283,0.2582934379577644,-0.530040450573793,1.0466273264893218,-0.13587350630801254,0.6524603822235413,0.46003662109374943,23.320897266870507,-50.56883775237311,0.3941669442657783,2,0.08069801330566406,-0.9435873031616211,-1.6922802925109863,-2.481447696685791,0.12303924560546875,1,0.028210598506375195,-1.9644587738245534,19.69542694091797,3.221021802798568,19.918092727661133,-1.5662772069384197,19.81398200988769,0.028210598506375195 2145,2013-02-27,19.919836044311523,20.043621063232425,19.703895568847656,19.795799255371094,81347773.0,0.012213262661375346,-1.2071264382059599,-1.0225964713652231,67.03873933026921,69.06407725136647,-0.16925492988137236,-0.5422923130619139,-1.5024490894218872,-2.0902289577351993,35.55738581867365,0.36413574218750355,0.5865753867972217,0.44123430252075124,-0.31448676333979364,1.1969553683812961,0.06337376959047702,0.8190948354510255,0.21494483947754262,64.05659444580846,-9.219825832582345,0.3778605329302731,2,-0.1596527099609375,-1.1839380264282227,-1.9571022987365723,-2.7217984199523926,-0.4166889190673828,2,0.0036010119372089644,2.4120534805329954,19.679485321044922,-1.9644587738245534,19.69542694091797,3.221021802798568,19.918092727661133,0.0036010119372089644 2146,2013-02-28,19.955202102661133,20.09941291809082,19.950969696044922,19.95271110534668,90971711.0,0.00177541914857815,-48.69795657726692,0.02008272977503037,66.11847797234506,68.55619231559473,-0.14864305812440293,-0.5109324713949022,-1.4898379668681514,-2.129592699328846,36.745433138820246,0.17957687377929688,0.5081578752413449,0.4176090240478523,-0.28961893396839145,1.124836982064096,0.06399504503972864,0.7712230030559759,0.15565841674805014,69.9705609369464,-2.774369205770455,0.3536139790081221,2,-0.11245250701904297,-0.717808723449707,-2.0159425735473633,-2.757164478302002,-0.6562900543212891,3,-0.00874934156277496,-1.2071264382059599,19.919836044311523,2.4120534805329954,19.679485321044922,-1.9644587738245534,19.69542694091797,-0.00874934156277496 2147,2013-03-01,20.079486846923828,20.103147506713867,19.829423904418945,19.870519638061523,87342157.0,0.006228187698791743,1.1360581681786721,83.88897396630934,63.32902879140425,67.27057647803325,-0.22484623886055743,-0.5651300983493073,-1.5788234861501351,-2.2593842642781965,38.02436930516758,0.2737236022949219,0.49885633791473794,0.47900447845459126,-0.18239121973135042,1.140400176640533,0.14830662936162042,0.8097023275475621,-0.5427150726318359,90.75364639315607,20.01485240071662,0.3306978490929708,3,-0.23673725128173828,-0.7833137512207031,-2.0904150009155273,-2.831636905670166,-0.7108345031738281,4,-0.0062019861630099316,-48.69795657726692,19.955202102661133,-1.2071264382059599,19.919836044311523,2.4120534805329954,19.679485321044922,-0.0062019861630099316 2148,2013-03-04,20.46080780029297,20.494182586669922,20.049848556518555,20.05731964111328,111440145.0,0.018990572631469416,-1.1238136914366983,1.9308682992725381,71.60066471788855,66.5830684353306,-0.5525661413042187,-0.9026944735579541,-1.9199192968648582,-2.6462577412891903,38.73608917174677,0.4443340301513672,0.5144032095784148,0.8031646728515618,0.05305640382303878,1.5532729418800848,0.4281105383373003,1.1782188073658233,-0.9127085113525375,96.51405792106527,26.42938098558551,0.3750541345142614,3,-0.4453306198120117,-0.916813850402832,-2.374225616455078,-3.115447521209717,-0.7800750732421875,0,-0.010298250566122769,1.1360581681786721,20.079486846923828,-48.69795657726692,19.955202102661133,-1.2071264382059599,19.919836044311523,-0.010298250566122769 2149,2013-03-05,20.88671112060547,20.925317764282227,20.645116806030273,20.645864486694336,162370331.0,0.020815567228308574,-1.312442447090676,0.5969112808682827,77.3525438665672,67.66963542206808,-0.954920228430371,-1.2358553196403825,-2.2990481984016,-3.075134282486495,39.69300915081454,0.4645099639892578,0.5270135301760241,1.1299644470214858,0.2814597641512506,1.978469129891721,0.7057121055863682,1.5542167884566034,-1.3007684997558577,96.83920565541861,26.307253916866372,0.42425234143511686,3,-0.6556663513183594,-1.1271495819091797,-2.779581069946289,-3.5208029747009277,-1.2007484436035156,1,-0.03863578168678905,-1.1238136914366983,20.46080780029297,1.1360581681786721,20.079486846923828,-48.69795657726692,19.955202102661133,-0.03863578168678905 2150,2013-03-06,20.706886291503906,21.02120780944824,20.64287567138672,20.947235107421875,115350748.0,-0.008609533021412763,-1.0540873599403324,-0.9979330498206267,71.87554163447071,68.10841238361425,-0.6963597511714461,-0.9773808110224849,-2.0753808120284205,-2.895457225988615,40.71430205278213,0.3783321380615199,0.5172878901321027,0.8683959960937493,-0.0165752257438605,1.753367217931359,0.4259103851749444,1.3108816070125542,-1.040581162048337,73.6259638498301,3.8111871685332233,0.4424856109188054,3,-0.42789649963378906,-0.8993797302246094,-2.5997562408447266,-3.3409781455993652,-1.0293922424316406,2,-0.043674442990715545,-1.312442447090676,20.88671112060547,-1.1238136914366983,20.46080780029297,1.1360581681786721,20.079486846923828,-0.043674442990715545 2151,2013-03-07,20.73727226257324,20.8373966217041,20.66205406188965,20.77363586425781,82415761.0,0.001467433135120766,1.1398228646577986,0.1512951147509761,70.89396673396098,69.02578745087006,-0.6504004489446054,-0.9331459459305513,-2.0552633658225936,-2.920347565726228,41.70703855037833,0.17534255981445312,0.4662474578724769,0.8210358619689906,-0.09392479977507406,1.7359965237130552,0.36355553109696004,1.2785161928410211,-0.9625749187182571,76.17558471155716,9.01425121517876,0.4574803308720323,3,-0.45828247070312145,-0.8835639953613246,-2.630142211914059,-3.3713641166686976,-1.2620201110839844,3,-0.05951241425114795,-1.0540873599403324,20.706886291503906,-1.312442447090676,20.88671112060547,-1.1238136914366983,20.46080780029297,-0.05951241425114795 2152,2013-03-08,20.710372924804688,20.795055389404297,20.549226760864254,20.78459358215332,116912581.0,-0.0012971492792279715,4.167491931118893,2.041070023603462,68.72151084118963,69.09582730226691,-0.5579743547964675,-0.8361881307087913,-1.9722099675031899,-2.888240124067778,42.32326700120853,0.24582862854004262,0.4652183951749187,0.7224427223205581,-0.20606065284759367,1.6509460974887098,0.2581910347364804,1.1866944099046357,-0.8359547437022457,68.00000785434919,4.556305970216954,0.46425168758407614,3,-0.4313831329345703,-0.8566646575927734,-2.5724830627441406,-3.3137049674987793,-0.9501895904541016,4,-0.06815236411191539,1.1398228646577986,20.73727226257324,-1.0540873599403324,20.706886291503906,-1.312442447090676,20.88671112060547,-0.06815236411191539 2153,2013-03-11,20.792564392089844,20.914108276367188,20.70987319946289,20.71460723876953,64027093.0,0.00396861358236178,-3.6722227070424993,-1.0503430730090202,65.11724547834852,69.11641326293822,-0.5231893682180768,-0.865765906603059,-1.995628657492368,-2.967444672262488,42.70219220477902,0.20423507690429688,0.4622618384276329,0.7430524826049805,-0.22857924834091747,1.7146842135508784,0.2572366171320297,1.2288683480779312,-0.8264030407197396,51.55665295368104,-7.025138586323322,0.4858158654729495,3,-0.43001270294189453,-0.8410968780517578,-2.654674530029297,-3.3958964347839355,-1.3016204833984375,0,-0.06848179096569473,4.167491931118893,20.710372924804688,1.1398228646577986,20.73727226257324,-1.0540873599403324,20.706886291503906,-0.06848179096569473 2154,2013-03-12,20.612987518310547,20.719587326049805,20.514854431152344,20.69019889831543,80633104.0,-0.008636590965547919,2.011038332608665,-0.9904335486396555,70.5965024383853,69.51172027495113,-0.22045272452540843,-0.6298355278253105,-1.7560823136558383,-2.7832183471440644,43.36362946417026,0.2777099609375,0.47495573873684194,0.5071990013122551,-0.45772042512028577,1.472118427744796,0.024739288095982914,0.9896587145285274,-0.5624224502941928,19.380355965721954,-38.97645862448818,0.48245971321627074,3,-0.18767166137695312,-0.6594028472900391,-2.280202865600586,-3.0214247703552246,-1.5367393493652344,1,-0.0452265733160534,-3.6722227070424993,20.792564392089844,4.167491931118893,20.710372924804688,1.1398228646577986,20.73727226257324,-0.0452265733160534 2155,2013-03-13,20.555702209472656,20.689699172973636,20.480981826782227,20.620210647583008,65898080.0,-0.0027790881252416355,1.0514224117729398,0.8354783725698476,67.60879074304015,69.67731058280614,-0.07094493690204828,-0.5112547869419473,-1.6332143527589942,-2.7200702004186113,43.79565843187192,0.2087173461914098,0.4956621484101902,0.3943593978881843,-0.5376591453353328,1.3263779411117014,-0.07164987372357245,0.8603686694999411,-0.42748572214174985,17.251401469947112,-39.58125323747605,0.4660092716117578,3,-0.1303863525390625,-0.5992536544799805,-1.9721698760986328,-2.720926284790039,-0.6336250305175781,2,-0.042311351060043245,2.011038332608665,20.612987518310547,-3.6722227070424993,20.792564392089844,4.167491931118893,20.710372924804688,-0.042311351060043245 2156,2013-03-14,20.461803436279297,20.597545623779297,20.358442306518555,20.597545623779297,66295564.0,-0.004568015835045958,2.522903552158273,2.1042547529641347,62.97084323380838,69.63751218751771,0.11440313062342611,-0.35993479266718253,-1.4793895027538682,-2.622274494048991,44.07884180905235,0.2391033172607422,0.5326506333182159,0.252291202545166,-0.6339219847621855,1.1385043898525176,-0.19081539110851153,0.6953977961988436,-0.2621476431790022,18.601306426754633,-36.54479812175025,0.44310659365367644,3,0.07372474670410156,-0.5053548812866211,-1.8488812446594238,-2.596266746520996,-0.5337486267089844,3,-0.038330413526328266,1.0514224117729398,20.555702209472656,2.011038332608665,20.612987518310547,-3.6722227070424993,20.792564392089844,-0.038330413526328266 2157,2013-03-15,20.28148078918457,20.4309196472168,20.257570266723636,20.38608741760254,124452737.0,-0.008812646825401949,-1.274513238900952,0.7706272482014388,64.26926781423546,68.82291253155626,0.3647491123124347,-0.13456785393385573,-1.252743199918605,-2.4433549559561953,44.08430725803656,0.2042331695556605,0.544379962537139,0.03899211883544851,-0.8031516640582446,0.8811359017291416,-0.382079772611398,0.46006401028229504,0.7397270202636683,3.641909852853073,-55.88034145982378,0.42107189144684676,3,0.3579082489013672,-0.23785877227783203,-1.631011962890625,-2.4159440994262695,-0.15940284729003906,4,-0.03975196121405744,2.522903552158273,20.461803436279297,1.0514224117729398,20.555702209472656,2.011038332608665,20.612987518310547,-0.03975196121405744 2158,2013-03-18,20.11933708190918,20.24312400817871,19.96192741394043,20.049848556518555,73807616.0,-0.00799466808961291,-1.2923871128249782,-0.6642841514112756,59.99774560935749,66.89460161408851,0.5289903202691235,0.059873688402170444,-1.045542134432452,-2.259515332510965,43.51777467927106,0.3195533752441406,0.5568096144204162,-0.14170703887939595,-0.9538148744086179,0.670400796649826,-0.5477609566440051,0.26434687888521324,0.8865979766845662,20.775768316751922,-41.535970391798784,0.4060539177646103,3,0.37223052978515625,0.027025222778320312,-1.4413471221923828,-2.2262792587280273,0.14097213745117188,0,-0.017851172038940377,-1.274513238900952,20.28148078918457,2.522903552158273,20.461803436279297,1.0514224117729398,20.555702209472656,-0.017851172038940377 2159,2013-03-19,20.207258224487305,20.404767990112305,20.085962295532227,20.20526695251465,84242583.0,0.0043699820834146585,-1.6500824454591578,0.02865612648221344,57.019456151922725,65.24392544936096,0.37386947055270525,-0.020320956282390057,-1.0979372993057268,-2.3197555669615184,42.498742072923726,0.3188056945800781,0.5753319169475333,-0.059352493286134234,-0.8682146156002766,0.7495096290280081,-0.4637835544432036,0.34507856787093516,0.756916528320307,33.70985580325068,-27.20877351638923,0.40443106115707056,3,0.2307596206665039,-0.06089591979980469,-1.4313850402832031,-2.2163171768188477,-0.055294036865234375,1,-0.03544836750429925,-1.2923871128249782,20.11933708190918,-1.274513238900952,20.28148078918457,2.522903552158273,20.461803436279297,-0.03544836750429925 2160,2013-03-20,20.29169273376465,20.36142921447754,20.210247039794922,20.3444938659668,58771467.0,0.004178424818416238,2.488611606258665,-26.516283524905997,58.02546414657627,63.814091828540434,0.25071108868346315,-0.06441181028450416,-1.1425467997223748,-2.3744963996458175,41.78469617596248,0.15417098999023438,0.5402421604633361,-0.002626705169678445,-0.7721870784954277,0.7669336681560708,-0.38740689183255483,0.38215348149319794,0.632392125488277,51.88103718863185,-7.566549169684222,0.3847801866628754,3,0.14632511138916016,-0.09526920318603516,-1.4927186965942383,-2.3007516860961914,-0.3310108184814453,2,-0.059898628506082185,-1.6500824454591578,20.207258224487305,-1.2923871128249782,20.11933708190918,-1.274513238900952,20.28148078918457,-0.059898628506082185 2161,2013-03-21,20.20576477050781,20.34673500061035,20.17064476013184,20.20651054382324,59325536.0,-0.004234637513205519,-3.961281134966097,0.01412419174222352,53.0679218983432,62.07480416822416,0.28308545464483004,0.055202745096938344,-1.0158069192764891,-2.259741060205254,41.041482291099726,0.17609024047851207,0.43800774755315075,-0.10814380645752308,-0.8454937192353675,0.6292061063203214,-0.4768187628464453,0.26053114993139914,0.6798337909326158,51.991768576621446,-3.351403356376288,0.3686749563889218,3,0.23225307464599965,-0.009341239929195666,-1.3914728164672816,-2.1261558532714844,0.19427108764648793,3,-0.01403993339399845,2.488611606258665,20.29169273376465,-1.6500824454591578,20.207258224487305,-1.2923871128249782,20.11933708190918,-0.01403993339399845 2162,2013-03-22,20.18210220336914,20.30489158630371,20.165414810180664,20.292438507080078,59751126.0,-0.0011710800064942406,1.0626181141229234,147.94884910485933,41.80460084712298,59.48451032031022,0.25024871018040784,0.10504402930856216,-0.9546361190233448,-2.2058831242694126,40.2512184276318,0.13947677612304688,0.35688318413151876,-0.1450068473815911,-0.8616835239932819,0.5716698292300997,-0.5033451856874365,0.2133314909242543,0.666549512171283,49.718747846461305,-0.3993752485414106,0.3583383383058459,3,0.15865516662597656,0.014321327209472656,-1.3189306259155273,-1.8769636154174805,0.35516929626464844,4,-0.012587756777706627,-3.961281134966097,20.20576477050781,2.488611606258665,20.29169273376465,-1.6500824454591578,20.207258224487305,-0.012587756777706627 2163,2013-03-25,20.165414810180664,20.40427017211914,20.095178604125977,20.234405517578125,68736680.0,-0.0008268411793935782,-1.951274369644597,0.6252765869174388,22.06794979178376,54.092448915132266,0.1884354873895333,0.16732596673443112,-0.9025588910622631,-2.1589737920134127,39.19837026879882,0.30909156799316406,0.2732146098889068,-0.18519363403320455,-0.8430688804030204,0.4726816123366113,-0.5141312572181107,0.1437439891517016,0.6477679332957607,24.921924545008554,-18.489598837806493,0.3289376231849072,3,0.1603984832763672,0.11357498168945312,-1.2907238006591797,-1.8457059860229492,0.26874351501464844,0,-0.0021490690220888897,1.0626181141229234,20.18210220336914,-3.961281134966097,20.20576477050781,2.488611606258665,20.29169273376465,-0.0021490690220888897 2164,2013-03-26,20.234655380249023,20.27400779724121,20.11933708190918,20.261554718017575,47854701.0,0.003433629841990804,4.971208718382975,0.38989798457322544,30.000016156054443,49.91369618324496,0.06692236675064933,0.14947347687175494,-0.933679054051975,-2.1962450088236025,38.76032110167175,0.15467071533203125,0.19700584058968218,-0.14371156692504883,-0.7247138616651831,0.4372907278150855,-0.4342127142951142,0.14678958044501655,0.5444771500459602,45.12474313959014,5.306492212720471,0.2905011473700668,3,0.045081138610839844,0.04433441162109375,-1.302243709564209,-1.8586578369140625,0.4281463623046875,1,0.0012678169521171956,-1.951274369644597,20.165414810180664,1.0626181141229234,20.18210220336914,-3.961281134966097,20.20576477050781,0.0012678169521171956 2165,2013-03-27,19.991567611694336,20.09966278076172,19.95844078063965,20.09169006347656,86852328.0,-0.012013437540031702,1.433437957044024,3.72211586187372,23.239239951812564,45.499073596356546,0.24761117099027175,0.4197305365372479,-0.6410683797639436,-1.924324964659597,37.67411602161575,0.276214599609375,0.11896725580643164,-0.39038591384887766,-0.9602489226875832,0.1794770949898279,-0.6753174182682322,-0.10545440942952311,0.7548767139464658,7.4303829419490635,-26.64097858066603,0.2849315044193536,3,0.20311260223388672,0.28742218017578125,-0.8880467414855957,-1.4444608688354492,1.072479248046875,2,0.008023211538144226,4.971208718382975,20.234655380249023,-1.951274369644597,20.165414810180664,1.0626181141229234,20.18210220336914,0.008023211538144226 2166,2013-03-28,19.780607223510746,20.059064865112305,19.758441925048828,20.02469253540039,91855009.0,-0.01055246853479297,-1.0846488066502218,2.437867906197068,20.527436543282178,40.63887012180618,0.3931233029551606,0.6502802580589169,-0.3833643536418272,-1.6883654398623698,36.17621196553959,0.30062294006347656,0.03127247683554302,-0.5926165580749476,-1.1944575427470738,0.009224426597178592,-0.8935370504110125,-0.29169606573888274,0.9185568894299863,3.4320732427648735,-25.259152891615,0.3009204923360639,3,0.30099773406982067,0.49838256835937145,-0.6089673042297399,-1.2089681625366246,1.6777114868164027,3,0.009103597768142624,1.433437957044024,19.991567611694336,4.971208718382975,20.234655380249023,-1.951274369644597,20.165414810180664,0.009103597768142624 2167,2013-04-01,19.954954147338867,19.981355667114254,19.75719451904297,19.8010311126709,72562968.0,0.00881403294944838,1.1686780336581446,-0.6306116229458328,24.914286236557317,36.740707969272826,0.18728238407994624,0.4913152852038287,-0.5001573648034316,-1.836576842294967,35.12986162735616,0.2241611480712855,-0.046143050337075664,-0.4120429992675767,-1.0290651164064286,0.2049791178712752,-0.7205540578370027,-0.10353194069815075,0.6689521905705114,30.56205674804129,4.56639237651045,0.3085110585694256,4,0.12602710723876953,0.32403564453125,-0.7319440841674805,-1.3821945190429688,1.3957672119140625,0,0.02230432139954508,-1.0846488066502218,19.780607223510746,1.433437957044024,19.991567611694336,4.971208718382975,20.234655380249023,0.02230432139954508 2168,2013-04-02,20.250097274780273,20.294681549072266,20.02494239807129,20.03839111328125,81966082.0,0.01479046883606916,-1.2609814783727826,1.3754027261462205,39.835364739546506,34.8313644790088,-0.09762848359950738,0.18928141785623254,-0.730023009321755,-2.101630337810729,33.67845469456648,0.33972740173339844,-0.10219556179137612,-0.10636434555053853,-0.7238375645636914,0.5111088734626144,-0.4151009550571132,0.20237226395603614,0.2871378812424652,91.70505113592006,62.19277477034325,0.30873660950657567,4,-0.16936492919921875,0.02889251708984375,-1.0270872116088867,-1.677337646484375,1.50909423828125,1,0.014181375079672653,1.1686780336581446,19.954954147338867,-1.0846488066502218,19.780607223510746,1.433437957044024,19.991567611694336,0.014181375079672653 2169,2013-04-03,20.079736709594727,20.27898979187012,19.94200134277344,20.260557174682614,69800653.0,-0.00841282700393331,2.09610093752728,-0.8541105455200517,37.462305473129696,32.54656907084807,0.05893892007576085,0.3120865295449633,-0.4895506572980821,-1.9013721771359187,31.448131882273827,0.3369884490966797,-0.15507164888056835,-0.23637619018554545,-0.8120038742463471,0.3392514938752562,-0.5241900322159445,0.051437651844853605,0.37949438273003366,60.00929744001022,27.75036920882696,0.28781384203040056,4,0.000995635986328125,0.19925308227539062,-0.8316960334777832,-1.4899158477783203,1.625905990600586,2,0.017650710301954975,-1.2609814783727826,20.250097274780273,1.1686780336581446,19.954954147338867,-1.0846488066502218,19.780607223510746,0.017650710301954975 2170,2013-04-04,19.80252456665039,20.068527221679688,19.708627700805664,20.03116798400879,98270968.0,-0.013805566624380816,1.372740476205446,1.2644775426679011,34.1630012462429,30.44602233172581,0.2899575685661695,0.5460695473296795,-0.1426855562183249,-1.5897646571338093,28.69747233496182,0.3711090087890625,-0.19618202183610833,-0.46837024688720774,-1.0566907773896297,0.1199502836152142,-0.7625305121384187,-0.17420998163599677,0.5865028683461908,16.02188367544205,-17.22254103666501,0.29416026525121014,4,0.2539243698120117,0.5600271224975586,-0.5544838905334473,-1.163762092590332,2.121049880981449,3,0.04344280311370596,2.09610093752728,20.079736709594727,-1.2609814783727826,20.250097274780273,1.1686780336581446,19.954954147338867,0.04344280311370596 2171,2013-04-05,19.50314712524414,19.601280212402344,19.3375186920166,19.57811546325684,137870844.0,-0.015118145183894094,3.3489897004481484,0.32788321167884765,32.31466786397486,29.391585333598243,0.5355011195590755,0.7886851384583551,0.19328465608198542,-1.2514857982861685,26.020553599143316,0.46500587463378906,-0.24484928427770214,-0.7060414314270034,-1.3450950601101255,-0.06698780274388128,-1.0255682457685644,-0.3865146170854423,0.8042323416495307,17.304101596360514,-18.871681632531388,0.3195268143415619,4,0.36774730682373047,0.6762161254882812,-0.25510644912719727,-0.7926540374755859,2.353179931640625,4,0.08003322358557718,1.372740476205446,19.80252456665039,2.09610093752728,20.079736709594727,-1.2609814783727826,20.250097274780273,0.08003322358557718 2172,2013-04-08,19.298912048339844,19.415973663330078,19.13826560974121,19.39604949951172,113708616.0,-0.010471903616003697,3.0545530492898916,1.2957130136114383,31.708153060938045,30.462719030170945,0.6719427109194669,0.9294064811777965,0.4222883548028946,-1.0134131362312964,23.855882951811388,0.3648815155029297,-0.31290036155546375,-0.8397034645080552,-1.5531320692863915,-0.12627485972971897,-1.1964177668972233,-0.4829891621188871,0.8726869100710388,13.891752364772925,-23.2310290497065,0.35671430238916846,4,0.41756153106689453,0.7808246612548828,0.24115943908691406,-0.563014030456543,2.7957725524902344,0,0.11189266299459932,3.3489897004481484,19.50314712524414,1.372740476205446,19.80252456665039,2.09610093752728,20.079736709594727,0.11189266299459932 2173,2013-04-09,19.36865234375,19.52058219909668,19.25557518005371,19.31510162353516,86615444.0,0.0036136905145467413,-2.070700819943864,-0.5512880929939942,31.14998263643257,30.590493083546292,0.5333874048987148,0.7879176046354672,0.379071303481318,-1.0497081736926823,21.283082155347717,0.26500701904296875,-0.3654297645976534,-0.6987675666809068,-1.4215508778921198,0.024015744530306193,-1.0601592222865115,-0.33737591107530207,0.6376132788737365,20.19653283573099,-16.64092126323898,0.36139165560560566,4,0.3478212356567383,0.7110843658447266,0.20080900192260742,-0.6327543258666992,3.443094253540039,1,0.10233386300325198,3.0545530492898916,19.298912048339844,3.3489897004481484,19.50314712524414,1.372740476205446,19.80252456665039,0.10233386300325198 2174,2013-04-10,19.68073272705078,19.73477935791016,19.327556610107425,19.499910354614254,79440651.0,0.016112653465096827,1.8189734279583396,3.3766562188348823,37.541916649748295,32.17967938331693,0.15027278644732434,0.42416095641404183,0.10004803988701738,-1.3234648619008418,19.149340525327645,0.4072227478027344,-0.38774009153020117,-0.34007444381713725,-1.0343976901387677,0.3542488025044932,-0.6872360669779525,0.007087179343677974,0.18665289351175218,58.313393818237735,22.41309555367655,0.34716162316081595,4,0.03574085235595703,0.3990039825439453,0.09900283813476562,-0.7721071243286133,2.8316345214843786,2,0.10560881115741894,-2.070700819943864,19.36865234375,3.0545530492898916,19.298912048339844,3.3489897004481484,19.50314712524414,0.10560881115741894 2175,2013-04-11,19.685962677001953,19.753459930419922,19.528303146362305,19.74798011779785,81452163.0,0.00026573959535469704,5.170617600167272,-0.34297437844793266,39.040021620265165,34.236633280759484,0.10854903017012418,0.3693691610510257,0.12624893229012457,-1.2873666520397684,17.017556798479674,0.2251567840576172,-0.38400859698202794,-0.29135751724243164,-0.9527895282050274,0.3700744937201641,-0.6220735227237313,0.039358488238868006,-0.5476970672607422,89.02830355398882,52.884722098972446,0.33071600548129787,4,0.030510902404785156,0.39377403259277344,0.3093404769897461,-0.5617694854736328,2.9586601257324183,3,0.10259493306633383,1.8189734279583396,19.68073272705078,-2.070700819943864,19.36865234375,3.0545530492898916,19.298912048339844,0.10259493306633383 2176,2013-04-12,19.677494049072266,19.728553771972656,19.500158309936523,19.725812911987305,65713390.0,-0.0004301861213819036,7.490445634062467,0.7791173304628632,39.29177406193736,35.834131928023936,0.11270500759229307,0.33314719562319794,0.16657757539697826,-1.2350957724006975,15.292513492092755,0.2283954620361328,-0.4041650566756161,-0.260610675811769,-0.8934826748633142,0.37226132323977623,-0.5770466753375416,0.055825323714003616,-0.5269245529174817,87.65172583780566,51.02662891237726,0.3164359995257727,4,0.038979530334472656,0.3486928939819336,0.3657541275024414,-0.5053558349609375,2.9509391784668004,4,0.11414463614920867,5.170617600167272,19.685962677001953,1.8189734279583396,19.68073272705078,-2.070700819943864,19.36865234375,0.11414463614920867 2177,2013-04-15,19.475252151489254,19.850595474243164,19.35296058654785,19.57537651062012,98491793.0,-0.010277827912368087,-1.8872879386474553,2.0721588441954655,36.42334210818574,35.45501830231718,0.26791990186105963,0.4973931422708837,0.39749286040054344,-0.9897511353753217,14.016373116109829,0.4976348876953125,-0.3969652226341118,-0.4225411415100133,-1.0659413601630554,0.22085907714302877,-0.7442412508365344,-0.10084103218349227,-0.3126248466491681,36.91924016386551,-1.137227447963781,0.32170010932652043,4,0.2333755493164098,0.550934791564945,0.5910968780517614,-0.30311393737792613,3.114326477050785,0,0.12226157006205596,7.490445634062467,19.677494049072266,5.170617600167272,19.685962677001953,1.8189734279583396,19.68073272705078,0.12226157006205596 2178,2013-04-16,19.760183334350586,19.825687408447266,19.524816513061523,19.59131622314453,69941178.0,0.014630423300554973,1.0066403343064858,-1.6865737036612511,41.39643627912125,35.89214394742735,-0.10483873769697283,0.1941285316214305,0.1291506599920922,-1.237848508001786,13.729242101288474,0.35043525695801137,-0.35588441593954556,-0.11965227127075195,-0.7570373116495368,0.5177327691080329,-0.4383447914601426,0.1990402489186387,-0.5700373027343772,82.71406847711522,43.66999684866951,0.3186925201893916,4,-0.15678691864013672,0.2660036087036133,0.3061656951904297,-0.5880451202392578,2.392284393310547,1,0.11814168051878626,-1.8872879386474553,19.475252151489254,7.490445634062467,19.677494049072266,5.170617600167272,19.685962677001953,0.11814168051878626 2179,2013-04-17,19.490943908691406,19.69717025756836,19.379859924316406,19.59530258178711,81785407.0,-0.013625350590302565,1.05982789574692,-0.6179928841701022,41.00751614885936,36.65264560327362,0.08056995211726203,0.42894412902630563,0.4255052389701497,-0.9336668875268543,13.194161498785146,0.3803234100341797,-0.34001550966597804,-0.3530759811401367,-0.9934885778658966,0.2873366155856232,-0.6732822795030167,-0.03286968277725677,-0.27437989937011764,27.727823260662927,-14.682513605710842,0.3202062983628795,4,0.00348663330078125,0.43798255920410156,0.6660656929016113,-0.3188056945800781,2.4963912963867188,2,0.1703766992586655,1.0066403343064858,19.760183334350586,-1.8872879386474553,19.475252151489254,7.490445634062467,19.677494049072266,0.1703766992586655 2180,2013-04-18,19.076248168945312,19.57164192199707,18.960432052612305,19.56043243408203,133398142.0,-0.021276329237250202,1.4129725985105759,4.6396169170596195,38.210785675201244,37.307769804520994,0.42623207225430804,0.7883311265749029,0.8576606082746281,-0.4844551224743441,12.985074884935507,0.6112098693847656,-0.3900543148675091,-0.706999492645263,-1.3972788506482487,-0.016720134642277173,-1.0521391716467576,-0.3618598136437683,0.7743473052978516,13.010657764483547,-32.91202350675917,0.34513967900149317,4,0.3292655944824219,0.7488174438476562,1.1132020950317383,0.09589004516601562,2.675222396850586,3,0.18012551782501918,1.05982789574692,19.490943908691406,1.0066403343064858,19.760183334350586,-1.8872879386474553,19.475252151489254,0.18012551782501918 2181,2013-04-19,19.922077178955078,20.01099395751953,19.084964752197266,19.15719413757324,232998073.0,0.04433937965782553,-1.036702135469432,-1.5797354363960177,49.550711922333655,39.290276344676066,-0.395514980533072,-0.0841554562187028,0.0359228015047357,-1.2913343740381258,12.407463303255014,0.9347457885742188,-0.40529857482802356,0.15301389694213796,-0.5119016984117124,0.8179294922959883,-0.179443900734789,0.4854716946190649,-0.9616451263427734,91.53626472184853,41.866581647942176,0.3324577976769252,4,-0.43636417388916016,-0.14308834075927734,0.26880502700805664,-0.74993896484375,2.027400970458988,4,0.13665972676058535,1.4129725985105759,19.076248168945312,1.05982789574692,19.490943908691406,1.0066403343064858,19.760183334350586,0.13665972676058535 2182,2013-04-22,19.928054809570312,20.023944854736328,19.302648544311523,19.94025993347168,115768308.0,0.0003000505701056255,7.033372632741718,-0.015956849924816455,45.22138215187947,40.85376517972572,-0.33845576441736114,-0.11609372655823336,0.05156744833652027,-1.2552198371895642,11.804985332536946,0.7212963104248047,-0.39003088454870394,0.17169389724731587,-0.4692734159602914,0.8126612104549231,-0.14878975935648953,0.4921775538511213,-0.9676227569580078,90.98364918837778,44.704872455617014,0.3204836566038039,4,-0.4358663558959961,-0.23237895965576172,0.3179335594177246,-0.7559165954589844,1.6986331939697266,0,0.13550637248708863,-1.036702135469432,19.922077178955078,1.4129725985105759,19.076248168945312,1.05982789574692,19.490943908691406,0.13550637248708863 2183,2013-04-23,20.12207794189453,20.311368942260746,19.93428039550781,19.95022201538086,92035684.0,0.009736180183077314,-2.701679492220353,-14.080637599624941,50.62389794143751,42.30731865658008,-0.46306225417525937,-0.3304735679246953,-0.12730257664473044,-1.4093971397620635,10.669187444867203,0.38331413269043324,-0.33852109681272324,0.36788387298583913,-0.2675299016956565,1.0032976476673348,0.05017698564509132,0.685590760326587,-1.1191053771972648,85.98816852092371,39.73411011895206,0.31770688734074765,4,-0.4861774444580078,-0.43947792053222656,0.21942758560180664,-0.9499397277832031,1.5656318664550781,1,0.12262653458409112,7.033372632741718,19.928054809570312,-1.036702135469432,19.922077178955078,1.4129725985105759,19.076248168945312,0.12262653458409112 2184,2013-04-24,20.26030921936035,20.373634338378906,20.124568939208984,20.127307891845703,73438237.0,0.006869632344382204,-2.5971516328526367,0.7739117888615125,57.033532588086544,44.30659765300468,-0.5704206463623684,-0.4919045850672106,-0.24609338548436455,-1.5117282948730342,9.52964935815474,0.251556396484375,-0.26046540637271676,0.504832458496093,-0.13475494582015202,1.144419862812338,0.1850387563379705,0.8246261606542156,-1.178832872009277,91.98096973377872,40.17178539849008,0.3197937021581227,4,-0.5932760238647461,-0.5777091979980469,0.058655738830566406,-1.0881710052490234,1.4388561248779297,2,0.09339238053152088,-2.701679492220353,20.12207794189453,7.033372632741718,19.928054809570312,-1.036702135469432,19.922077178955078,0.09339238053152088 2185,2013-04-25,20.15196418762207,20.335527420043945,20.115352630615234,20.330047607421875,79986690.0,-0.005347649464044202,1.3293614359367592,-1.3389597166253173,60.590273561908646,46.67309759744593,-0.43473923616691224,-0.39097227193031614,-0.11778500158164462,-1.3710176973024844,8.97151080869352,0.22017478942871094,-0.18249982494340244,0.3884675979614265,-0.2673997287238059,1.044334924646659,0.06053393461881029,0.7164012613040427,-0.9671152009887685,82.79852701314617,25.52484363180134,0.327933663342617,4,-0.48493099212646484,-0.46961307525634766,0.14022588729858398,-0.9798259735107422,1.4577865600585938,3,0.09107653231060198,-2.5971516328526367,20.26030921936035,-2.701679492220353,20.12207794189453,7.033372632741718,19.928054809570312,0.09107653231060198 2186,2013-04-26,19.960681915283203,20.118091583251953,19.840133666992188,20.114606857299805,99880980.0,-0.009491991478247974,2.4551597415683717,0.864341790996819,60.84756297350496,49.38689991581474,-0.22245595329978585,-0.1955326009197904,0.08991514982333726,-1.150730578501907,9.243947731476895,0.3118305206298828,-0.14216879147729955,0.18818159103393484,-0.4735922926950309,0.8499554747629006,-0.14270535083054625,0.5190685328984159,-0.6807301005102531,61.441839342481366,-1.2648648803270603,0.33088694186448214,4,-0.29364871978759766,-0.27833080291748047,0.3565387725830078,-0.788543701171875,1.4366168975830078,4,0.0897158052071132,1.3293614359367592,20.15196418762207,-2.5971516328526367,20.26030921936035,-2.701679492220353,20.12207794189453,0.0897158052071132 2187,2013-04-29,20.400035858154297,20.49069595336914,20.00003433227539,20.006261825561523,92376959.0,0.022010968599960323,-1.4156896624581536,-2.5582210877188634,65.07901717095324,52.01829779268496,-0.5775717859998828,-0.6322481585112065,-0.3315596597878212,-1.5569895959155353,9.494910045309954,0.5300140380859375,-0.09409607264657183,0.6052814483642592,-0.11009019004189113,1.3206530867704096,0.24759562916118583,0.9629672675673326,-1.0325894414928705,86.06434816261192,17.237641663081007,0.357685819203075,4,-0.6744718551635742,-0.6744718551635742,-0.08281517028808594,-1.2278976440429688,1.01220703125,0,0.07595291998667864,2.4551597415683717,19.960681915283203,1.3293614359367592,20.15196418762207,-2.5971516328526367,20.26030921936035,0.07595291998667864 2188,2013-04-30,20.53727149963379,20.61373519897461,20.365663528442386,20.39854049682617,92613843.0,0.0067272255026276095,-1.4263074928411357,0.3523112021738905,63.19747919163442,54.48384924188219,-0.6626724052170623,-0.7872279022355357,-0.4530237251145337,-1.6583180888303453,8.921975594841038,0.248071670532223,-0.03867890743536506,0.7281583786010728,-0.0355879022460428,1.4919046594481884,0.346285238177515,1.1100315190246306,-1.0575001293015909,90.11588056904756,19.134812184115106,0.381873140423557,4,-0.750187873840332,-0.750187873840332,-0.26868104934692383,-1.365133285522461,0.9980087280273438,1,0.053045824705860944,-1.4156896624581536,20.400035858154297,2.4551597415683717,19.960681915283203,1.3293614359367592,20.15196418762207,0.053045824705860944 2189,2013-05-01,20.434158325195312,20.54100608825684,20.332788467407227,20.5046443939209,58418148.0,-0.00502078255333549,1.907875284684854,-0.5080772667903906,61.190589486488655,57.037160776469676,-0.4600758309077335,-0.6916628394572157,-0.3462210503984835,-1.5182562485904363,8.594816351842935,0.20821762084961293,0.04701087790611069,0.6073241233825684,-0.19816735243136208,1.4128155991964988,0.20457838547560314,1.0100698612895336,-0.8183112954260245,76.78690303015361,7.754553140156872,0.4027457379069659,5,-0.584808349609375,-0.6470746994018555,-0.13175678253173828,-1.2620201110839844,1.4769630432128906,2,0.06134588286950238,-1.4263074928411357,20.53727149963379,-1.4156896624581536,20.400035858154297,2.4551597415683717,19.960681915283203,0.06134588286950238 2190,2013-05-02,20.66280174255371,20.785839080810547,20.39978790283203,20.425939559936523,81034603.0,0.011189275022719158,-1.6701054047992823,-3.3604113110539844,63.82638523472613,58.62334670006883,-0.4917076540589491,-0.8986248701446407,-0.5568877134950299,-1.7095626926531011,9.264165581308307,0.3860511779785156,0.10995225716983725,0.7929536819458001,-0.09475482740600683,1.680662191297607,0.3490994272698984,1.2368079366217017,-0.9272081324797838,86.98988749994957,19.473664139753296,0.44385425467590267,5,-0.6185579299926758,-0.7896661758422852,-0.3834385871887207,-1.4906635284423828,1.5095901489257777,3,0.05015600568582368,1.907875284684854,20.434158325195312,-1.4263074928411357,20.53727149963379,-1.4156896624581536,20.400035858154297,0.05015600568582368 2191,2013-05-03,21.06404685974121,21.090946197509766,20.82195472717285,20.84586524963379,100880714.0,0.019418717857664136,-1.0224720712452138,0.9211331572505315,71.11553764661986,61.50047508837333,-0.7978294199829818,-1.2405385385458914,-0.9375879620784389,-2.0680065351092978,9.55641757251034,0.4281444549560547,0.2121665165786446,1.1161538124084487,0.09914621162110748,2.13316141319579,0.6076500120147763,1.624657612802121,-1.181418883764156,97.53423364198395,25.0675632649711,0.5085038003936709,5,-0.5985069274902344,-1.0383577346801758,-0.827211856842041,-1.8919086456298828,0.8490676879882777,4,0.025906887293458913,-1.6701054047992823,20.66280174255371,1.907875284684854,20.434158325195312,-1.4263074928411357,20.53727149963379,0.025906887293458913 2192,2013-05-06,21.45831871032715,21.465791702270508,21.127309799194336,21.127309799194336,85973045.0,0.018717763647758012,-1.045152814271885,1.5171256228691319,71.93130860874166,63.867965162518225,-1.0641080832125631,-1.5438945037237275,-1.3096661931295408,-2.41723113057202,9.601913737633629,0.4017448425292969,0.3813917403208329,1.4024553298950195,0.22906584683252973,2.5758448129575093,0.8157605883637764,1.9891500714262627,-1.3823598189048596,99.34042624827447,27.006309881005706,0.5866947415312446,5,-0.8053560256958008,-1.2452068328857422,-1.2780213356018066,-2.2861804962158203,0.2597770690917969,0,-0.0028436476447509795,-1.0224720712452138,21.06404685974121,-1.6701054047992823,20.66280174255371,1.907875284684854,20.434158325195312,-0.0028436476447509795 2193,2013-05-07,21.35072135925293,21.516101837158203,21.187334060668945,21.49468231201172,78653713.0,-0.005014248903966401,2.5199975494450513,-0.43491564099018115,75.06543610962727,65.87150999824497,-0.8536722311715117,-1.3493750439326817,-1.1734896467187426,-2.269312356397222,10.023885762242845,0.3287677764892578,0.4559626578551388,1.1957545280456543,-0.06481944083437696,2.4563284969256856,0.5654675436056387,1.82604151248567,-1.024592561877963,86.0239491809277,7.715005420590757,0.6302869844400165,5,-0.6726036071777344,-1.1124544143676758,-1.1707358360290527,-2.1785831451416016,0.4924049377441406,1,0.002881473141641999,-1.045152814271885,21.45831871032715,-1.0224720712452138,21.06404685974121,-1.6701054047992823,20.66280174255371,0.002881473141641999 2194,2013-05-08,21.759191513061523,21.765417098999023,21.243125915527344,21.344993591308594,99102072.0,0.019131445113051093,1.448340761868146,-2.8771546298872503,86.22056347762317,68.71931998887993,-1.1478781260673436,-1.6802981514299589,-1.5475309805345745,-2.634946941719903,11.274120523324852,0.5222911834716797,0.5675449263054091,1.5003017425537095,0.0727081640629379,2.927895321044481,0.7865049533083237,2.2140985317990953,-1.1950681077299095,99.54412325432308,12.43938568312008,0.7137967892453857,5,-0.956416130065918,-1.3962669372558594,-1.5793304443359375,-2.5870532989501953,0.03511810302734375,2,-0.010290423027251805,2.5199975494450513,21.35072135925293,-1.045152814271885,21.45831871032715,-1.0224720712452138,21.06404685974121,-0.010290423027251805 2195,2013-05-09,21.705642700195312,21.90937805175781,21.62469482421875,21.689701080322266,88353936.0,-0.002460974381059411,-2.900995792059751,0.0384879282000746,80.63136309438016,70.91752000231051,-0.9507440370689046,-1.5469972261101361,-1.46721414952626,-2.5404832031331352,12.724208607616177,0.28468322753905895,0.6509436905659243,1.345768928527832,-0.19261740893821866,2.8841552659938827,0.5765757597948067,2.1149620972608574,-0.901260556130218,81.26439382378918,-5.061682879365392,0.7691931687330255,5,-0.7509365081787109,-1.270737648010254,-1.5257816314697266,-2.5335044860839844,0.3678703308105469,3,0.009466601429454213,1.448340761868146,21.759191513061523,2.5199975494450513,21.35072135925293,-1.045152814271885,21.45831871032715,0.009466601429454213 2196,2013-05-10,21.92357444763184,21.93129539489746,21.72257804870605,21.801034927368164,76192522.0,0.01004032686093037,2.0252965082525187,7.686767169179452,81.9457650510991,72.7916031001045,-0.9621371954597713,-1.6738496408454893,-1.656433722526284,-2.7155230696225203,14.182365905789373,0.22565269470214844,0.7123055223710146,1.4513966560363798,-0.20095594721869858,3.103749259291458,0.6252203544088424,2.277572957663917,-0.8981931220282036,99.03966597077289,12.753218359974142,0.8261763016275392,5,-0.7915325164794957,-1.4777107238769567,-1.7140741348266637,-2.7514362335205114,0.5078468322753871,4,0.011349310051697703,-2.900995792059751,21.705642700195312,1.448340761868146,21.759191513061523,2.5199975494450513,21.35072135925293,0.011349310051697703 2197,2013-05-13,21.856327056884766,21.979366302490234,21.752965927124023,21.890199661254886,58157173.0,-0.003067355230220614,1.1337803464051701,-0.27642187840490223,78.93774689090901,74.54052173335722,-0.7449279231543251,-1.4957601801555853,-1.5646702768393368,-2.612823900976956,15.323082612388037,0.22640037536621094,0.7773898525718224,1.265095520019532,-0.4274460703887115,2.9576371104277754,0.418824724815412,2.111366315223652,-0.6497629174223647,84.46537412131882,-1.7820185212040514,0.8462707952041215,5,-0.7002496719360352,-1.386427879333496,-1.8311982154846191,-2.6841888427734375,0.5765895843505859,0,0.002598217472538966,2.0252965082525187,21.92357444763184,-2.900995792059751,21.705642700195312,1.448340761868146,21.759191513061523,0.002598217472538966 2198,2013-05-14,22.094684600830078,22.13428497314453,21.846614837646484,21.855579376220703,63408784.0,0.010905654153369193,-1.2383793410507569,-7.058956022297813,79.6187696831539,76.58809731076447,-0.8259961568415264,-1.6340330578656292,-1.7875295572227046,-2.814099048861955,16.608749041869896,0.2876701354980469,0.8734029937415677,1.3867280006408684,-0.3846554081804783,3.158111409462215,0.5010362962301969,2.27241970505154,-0.7335600287621098,95.55630703902197,9.61967198781771,0.8856917044106729,5,-0.8276481628417969,-1.5473260879516602,-2.1965794563293457,-2.421051025390625,-0.05878067016601207,1,-0.017044317591072722,1.1337803464051701,21.856327056884766,2.0252965082525187,21.92357444763184,-2.900995792059751,21.705642700195312,-0.017044317591072722 2199,2013-05-15,22.81174659729004,22.82394981384277,22.267038345336914,22.30389976501465,160033605.0,0.03245404989546774,1.0926559017251287,2.123947032546267,85.89100807339972,79.0397220706171,-1.307865844910168,-2.202474830820087,-2.4941716640875953,-3.489150687601537,17.854530086125703,0.7292652130126918,0.9437262865267328,1.9377498626708984,0.02943166975141409,3.846068055590383,0.983590766211158,2.891908959130639,-1.2959899450067596,98.9824335392962,12.126338024722244,0.954159096459742,5,-0.9887943267822266,-1.9195556640625,-2.9136414527893066,-3.0793333053588867,-0.8707370758056676,2,-0.0424614702851398,-1.2383793410507569,22.094684600830078,1.1337803464051701,21.856327056884766,2.0252965082525187,21.92357444763184,-0.0424614702851398 2200,2013-05-16,22.51236724853516,22.91361427307129,22.466041564941406,22.88920593261719,128865215.0,-0.013123911730215543,1.1029816369877483,-0.7420321642917771,83.45632330507416,80.41092047711203,-0.8029764384654179,-1.7206918187374143,-2.181839225723312,-3.149970186423875,18.183745787262907,0.4475727081298828,1.0190978438330873,1.4665645599365256,-0.3779142205159154,3.3110433403889665,0.5443251697103051,2.388803950162746,-0.7349719639399837,66.31109815740712,-22.77823991079879,0.9222393902262207,5,-0.4919052124023473,-1.575344085693363,-2.6142621040344274,-2.704860687255863,-0.8488178253173864,3,-0.03189614066432822,1.0926559017251287,22.81174659729004,-1.2383793410507569,22.094684600830078,1.1337803464051701,21.856327056884766,-0.03189614066432822 2201,2013-05-17,22.64462280273437,22.75197029113769,22.428930282592773,22.66554450988769,112098604.0,0.005874795517464726,2.3342060968767164,0.055519000668110864,82.00737403595194,81.5304833023576,-0.7682375711796148,-1.7270709195228626,-2.3003173851082686,-3.2385749897726477,19.92008208668543,0.3230400085449183,1.125034950045844,1.4626928329467752,-0.4337214215692704,3.359107087462821,0.5144857056887524,2.410899960204798,-0.639983720443972,76.82403362946427,-12.125471743091353,0.9482071272580225,5,-0.5941486358642543,-1.7075996398925746,-2.746517658233639,-2.8371162414550746,-1.0704879760742116,4,-0.025220546913219066,1.1029816369877483,22.51236724853516,1.0926559017251287,22.81174659729004,-1.2383793410507569,22.094684600830078,-0.025220546913219066 2202,2013-05-20,22.628433227539066,22.92905616760254,22.540512084960934,22.540512084960934,91248746.0,-0.0007149412616115347,-7.8384675459903415,-4.202388549549068,80.88579559508015,82.17718991185238,-0.635434936566547,-1.5791676760303908,-2.2693873006128307,-3.175947859803795,21.857150701632914,0.3885440826416051,1.2125454715867718,1.311484336853031,-0.5935452910276133,3.216513964733675,0.3589695229127088,2.263999150793353,-0.4419991070924887,72.22732246599658,-15.889962830083505,0.9525148139403222,5,-0.5423421859741246,-1.6836891174316442,-2.7571029663085973,-2.820926666259769,-0.8687438964843786,0,-0.008706389242719381,2.3342060968767164,22.64462280273437,1.1029816369877483,22.51236724853516,1.0926559017251287,22.81174659729004,-0.008706389242719381 2203,2013-05-21,22.58957862854004,22.70639038085937,22.35645294189453,22.61573028564453,79617311.0,-0.0017170697859779649,2.3733486554815797,-0.2974444637278482,82.45084249900506,81.75833202533924,-0.4496537811874681,-1.4187140245290735,-2.2185894508162463,-3.090159647780169,24.350872174492643,0.3499374389648402,1.2425459672739265,1.149254703521727,-0.749545295824916,3.04805470286837,0.19985470384840553,2.0986547031950487,-0.25462009866226865,48.72078550684552,-39.14308345427046,0.9493999996733209,5,-0.31270313262939453,-1.6448345184326172,-2.7221713066101074,-2.735870361328125,-0.7447090148925781,1,-0.006935144292897877,-7.8384675459903415,22.628433227539066,2.3342060968767164,22.64462280273437,1.1029816369877483,22.51236724853516,-0.006935144292897877 2204,2013-05-22,22.152467727661133,22.647859573364254,22.089204788208008,22.479740142822266,102807910.0,-0.019350113079429132,-1.4621281854060646,12.514404492743052,71.10294268640783,80.69961864667565,0.054881379749740944,-0.8775727022894912,-1.7685791369507555,-2.607154376446424,26.497213374946643,0.5586547851562464,1.231895797175536,0.6175358772277839,-1.221316609758894,2.4563883642144617,-0.30189036626555676,1.5369621207211246,0.7765884399414062,7.532635059637903,-77.11881944818032,0.9194262434933397,5,0.17334938049316406,-1.207723617553711,-2.3376760482788086,-2.2987594604492188,-0.22540664672851918,2,-0.005261887679065103,2.3733486554815797,22.58957862854004,-7.8384675459903415,22.628433227539066,2.3342060968767164,22.64462280273437,-0.005261887679065103 2205,2013-05-23,21.987335205078125,22.165916442871094,21.768407821655273,21.84312629699707,91345105.0,-0.007454362403914616,-1.7074015134292488,-0.44063875047352624,64.0172120727749,78.70755720463961,0.29521960422458804,-0.5985780700069618,-1.5903533385024389,-2.394124336602246,28.44706892739443,0.3975086212158203,1.2194424272442141,0.36063480377197266,-1.367472626342959,2.0887422338869044,-0.5034189112854932,1.2246885188294385,0.9249239349365226,18.862507682649866,-61.50900484793654,0.8640537150574659,5,0.35367584228515625,-1.0425910949707031,-2.2756567001342773,-2.035867691040039,0.12677574157714844,3,-0.002106925789854386,-1.4621281854060646,22.152467727661133,2.3733486554815797,22.58957862854004,-7.8384675459903415,22.628433227539066,-0.002106925789854386 2206,2013-05-24,21.7514705657959,21.88845634460449,21.69393539428711,21.799789428710934,92216359.0,-0.010727295376283363,-1.3810746763479713,-0.3350615683732741,54.675465003370576,76.01174810602424,0.5633457905513488,-0.23365265661067625,-1.34083913484438,-2.1141784073516305,30.07095579329806,0.2933998107910156,1.1209788957992224,0.03523073196411275,-1.504748176040728,1.5752096399689535,-0.7347587220383076,0.8052201859665331,1.1150345214843753,4.658262799219839,-70.28529186485987,0.7699894540024211,5,0.5600252151489258,-0.7444601058959961,-2.136180877685547,-1.7978858947753906,0.22391128540039062,4,-0.0040420780890272345,-1.7074015134292488,21.987335205078125,-1.4621281854060646,22.152467727661133,2.3733486554815797,22.58957862854004,-0.0040420780890272345 2207,2013-05-28,21.949478149414066,22.220212936401367,21.92780876159668,22.00502014160156,90638467.0,0.009103181461649568,-4.914277998534007,1.1494888090632147,59.28186417274532,73.75209193820106,0.424591606605631,-0.3263607971375606,-1.5168016369471182,-2.2728170693434286,32.096856169746836,0.46874237060546875,1.0866838369972278,0.15576620101928995,-1.2559710685433814,1.5675034705819613,-0.5501024337620457,0.8616348358006256,0.846672756286619,25.239912738453167,-46.30673882138677,0.7058686347813355,5,0.36201763153075817,-0.8336257934570348,-2.3171272277832067,-1.9930295944213903,0.1285171508789027,1,-0.017100330139918407,-1.3810746763479713,21.7514705657959,-1.7074015134292488,21.987335205078125,-1.4621281854060646,22.152467727661133,-0.017100330139918407 2208,2013-05-29,21.62668800354004,21.86778450012207,21.52656364440918,21.810997009277344,80837869.0,-0.014706051035780265,1.2909647387259326,3.318372252747677,47.88989164850278,69.52974566876807,0.7532247652611055,0.0866742601420647,-1.1700355613875217,-1.9123023749585641,33.560056457784164,0.42291450500488637,1.0149332535303905,-0.22149477005005025,-1.5075882464527304,1.0645987063526299,-0.8645415082513921,0.4215519681512916,1.10332997147583,8.929342963383837,-56.635455670514396,0.6430467382013402,5,0.6011219024658203,-0.24209308624267578,-2.0327558517456055,-1.6702394485473633,0.6271495819091797,2,0.006149870358923115,-4.914277998534007,21.949478149414066,-1.3810746763479713,21.7514705657959,-1.7074015134292488,21.987335205078125,0.006149870358923115 2209,2013-05-30,21.68770980834961,21.89044952392578,21.579364776611328,21.66678810119629,85145956.0,0.0028215973152976304,-2.178090199631719,-0.11351429665428278,49.71509816113772,65.78072065277513,0.5766293520756953,0.13110227942325992,-1.2087124209338072,-1.9405487438148512,35.211610166050605,0.3110847473144531,0.9646059895021253,-0.22315053939819407,-1.3285811445743256,0.8822800657779375,-0.7758658419862599,0.3295647631898717,0.9460318202177262,23.23164829846675,-38.680553556989246,0.5527153025880664,5,0.54010009765625,-0.3031148910522461,-2.0284595489501953,-1.696889877319336,0.8550434112548793,3,0.007246491523846599,1.2909647387259326,21.62668800354004,-4.914277998534007,21.949478149414066,-1.3810746763479713,21.7514705657959,0.007246491523846599 2210,2013-05-31,21.69916534423828,21.84312629699707,21.607011795043945,21.62195587158203,79071272.0,0.0005282040376739516,-3.4093321460374,3.690400218798432,46.184464930026024,61.80039741878337,0.4891272044320196,0.21214629119935324,-1.1999511859132852,-1.9175489496775313,36.37033822340108,0.236114501953125,0.8887471373668347,-0.2635131835937514,-1.2080656451890697,0.6810392780015668,-0.7357894143914088,0.20876304720390593,0.8460020455964035,24.883136452627642,-30.997060780515763,0.472276230797659,5,0.5286445617675781,-0.31457042694091797,-2.024348735809326,-1.7083454132080078,0.8473243713378906,4,0.010502511644064016,-2.178090199631719,21.68770980834961,1.2909647387259326,21.62668800354004,-4.914277998534007,21.949478149414066,0.010502511644064016 2211,2013-06-03,21.609750747680664,21.767658233642575,21.295679092407227,21.74349975585937,99399181.0,-0.004120646814710693,4.184704834739046,-1.7322875494070686,45.83893122940419,57.90630137815271,0.4652316603415727,0.36315920245419164,-1.088171858949714,-1.7932725033986472,36.67001439346359,0.471979141235348,0.6978740263422871,-0.38021297454833913,-1.243496965364038,0.4830710162673597,-0.8118549699561868,0.05142902085950851,0.853928342519982,33.97081213561588,-17.537864685664196,0.4316419954078492,6,0.3912839889526367,-0.22515583038330078,-1.93505859375,-1.6189308166503906,0.9554195404052699,0,0.023339473225008955,-3.4093321460374,21.69916534423828,-2.178090199631719,21.68770980834961,1.2909647387259326,21.62668800354004,0.023339473225008955 2212,2013-06-04,21.39729881286621,21.683475494384766,21.272016525268555,21.615230560302734,75024159.0,-0.009831299643160207,1.3218615964998197,1.6294083253711769,38.12754533133222,52.981490581744616,0.5416411894497202,0.6016523136741938,-0.8545999595082492,-1.5487570551905279,36.29016650419181,0.41145896911621094,0.5187235250588778,-0.5896139144897461,-1.461200554385094,0.2819727254056019,-1.02540723443742,-0.1538205945420721,0.9495802775550928,20.258021138858304,-24.61815672428741,0.43579331994767395,6,0.5626392364501953,0.0672464370727539,-1.7226066589355469,-1.4064788818359375,1.5227909088134801,1,0.027016636229918678,4.184704834739046,21.609750747680664,-3.4093321460374,21.69916534423828,-2.178090199631719,21.68770980834961,0.027016636229918678 2213,2013-06-05,21.412242889404297,21.655080795288086,21.34823226928711,21.482229232788086,84587872.0,0.0006984094893838222,-2.09936135166116,0.3211388161982863,18.689410497585925,47.157764782986625,0.3823359375263955,0.6235218870325703,-0.8472770051602794,-1.5325614137218366,35.805643754542075,0.30684852600097656,0.33681842664218564,-0.5777459144592285,-1.4402657549484381,0.2847739260299811,-1.009005834703835,-0.14648599421462194,0.8056526931986774,22.674463432612566,-14.723228832061093,0.431259920244605,6,0.33387184143066406,0.21867942810058594,-1.6866788864135742,-1.4214229583740234,1.5765895843505895,2,0.031092138003820047,1.3218615964998197,21.39729881286621,4.184704834739046,21.609750747680664,-3.4093321460374,21.69916534423828,0.031092138003820047 2214,2013-06-06,21.535280227661133,21.577373504638672,21.10140609741211,21.526811599731445,103550684.0,0.005746120987527137,9.273951171312117,-0.12100400621371923,26.267369491958746,42.96333782956261,0.18164569381685425,0.5089433679850934,-0.9483906820051011,-1.622834910375083,34.7510285449355,0.4759674072265625,0.15561172747788277,-0.44351301193237447,-1.3242666299116763,0.4372406060469274,-0.8838898209220254,-0.0031362029427235427,0.5691098680617124,58.49566055930568,23.732702965262305,0.4403768089896513,6,0.12552928924560547,0.09564208984375,-1.7481966018676758,-1.5444602966308594,1.4956436157226562,3,0.033366519970570385,-2.09936135166116,21.412242889404297,1.3218615964998197,21.39729881286621,4.184704834739046,21.609750747680664,0.033366519970570385 2215,2013-06-07,21.911121368408203,21.9178466796875,21.552217483520508,21.679241180419922,107385002.0,0.01745234502517956,1.9807034457022017,27.38108108108108,34.06897591659137,40.67372793103159,-0.2303690611675897,0.15735304160836705,-1.2896521917392079,-1.9567367630930192,33.61954693270122,0.3825664520263672,-0.030388208729217325,-0.07794580459594869,-0.9500346623143656,0.7941430531224682,-0.5139902334551572,0.3580986242632598,0.05285096755113727,99.17626445508702,66.8531208171072,0.43604442885920924,6,-0.25031185150146484,-0.24669933319091797,-2.092904567718506,-1.9203014373779297,0.9932785034179688,4,0.028826997969486845,9.273951171312117,21.535280227661133,-2.09936135166116,21.412242889404297,1.3218615964998197,21.39729881286621,0.028826997969486845 2216,2013-06-10,22.17239189147949,22.19182014465332,21.92008781433105,21.970149993896484,93862506.0,0.011924105511459171,1.254119694632362,0.8721827394465678,41.04817423144736,38.647762381998476,-0.47567515965144125,-0.08887773969147972,-1.5057932160604999,-2.174791066873304,32.58845089231773,0.2806987762451172,-0.14562238965301688,0.17088384628295472,-0.7043644834892788,1.0461321760551883,-0.26674031860316205,0.6085080111690715,-1.0709857940673793,98.21826826030113,68.01216367386753,0.43762416488611733,6,-0.5257787704467738,-0.2968864440917933,-2.213702201843258,-2.181571960449215,0.7056064605712926,0,0.016872235793398804,1.9807034457022017,21.911121368408203,9.273951171312117,21.535280227661133,-2.09936135166116,21.412242889404297,0.016872235793398804 2217,2013-06-11,21.91311454772949,22.092193603515625,21.90589141845703,22.016725540161133,70567517.0,-0.01169370201550679,-2.156132868036707,-0.512312204691019,37.77895701673978,37.52432520069148,-0.24819924613102273,0.18432242201054194,-1.2090893088204204,-1.8694929795246864,31.413359303018286,0.2665004730224574,-0.2251609336782039,-0.09123287200928232,-0.9648650882824938,0.7823993442639292,-0.5280489801458899,0.3455832361273252,-0.7899001693725545,74.44038825169508,44.652248767321176,0.4368161081366063,6,-0.2665014266967738,0.10211658477783558,-1.6675000190734828,-1.8874254226684535,0.7688674926757848,1,0.02975641545322949,1.254119694632362,22.17239189147949,1.9807034457022017,21.911121368408203,9.273951171312117,21.535280227661133,0.02975641545322949 2218,2013-06-12,21.718095779418945,22.067285537719727,21.660062789916992,22.053836822509766,88522565.0,-0.008899637150427298,1.2458882746795563,3.240399838002908,41.400373384567985,36.60046689218373,-0.04341641688439424,0.3685787514742316,-0.9876532583384403,-1.6275812412149193,29.712156340019863,0.4072227478027344,-0.2557636476090934,-0.2674221992492676,-1.1490530054383044,0.6142086069397692,-0.708237602343786,0.1733932038452508,-0.5735092857360833,56.55555186280701,22.962798387911477,0.44081540309451867,6,-0.07148265838623047,0.2971353530883789,-1.2850584983825684,-1.504983901977539,0.6132011413574219,2,0.05534527310630111,-2.156132868036707,21.91311454772949,1.254119694632362,22.17239189147949,1.9807034457022017,21.911121368408203,0.05534527310630111 2219,2013-06-13,21.84312629699707,21.90937805175781,21.556699752807614,21.64337539672852,83106340.0,0.005756974223154909,1.1229412676452977,-0.594955262036632,47.09890958261164,36.70207185358213,-0.1610151567287943,0.1762999019644269,-1.0787768906168225,-1.7018074111331956,26.961023001290236,0.3526782989501953,-0.3198359626403935,-0.09396066665649272,-0.8863928412702471,0.6984715079572617,-0.4901767539633717,0.30225542065038624,-0.6775951302947973,45.4827396998831,9.612516184815973,0.39621608730687763,6,-0.19651317596435547,0.1721048355102539,-1.3849339485168457,-1.6048593521118164,0.8393535614013707,3,0.052451565823493196,1.2458882746795563,21.718095779418945,-2.156132868036707,21.91311454772949,1.254119694632362,22.17239189147949,0.052451565823493196 2220,2013-06-14,21.794309616088867,22.034908294677734,21.77164459228516,21.920337677001953,90136592.0,-0.002234876099897587,-2.072672833116369,-0.6309261222034545,50.93194092672936,37.267961819951594,-0.10871555615645434,0.17767263292396152,-0.9869847487907499,-1.6013022508600976,24.066666230377326,0.2632637023925746,-0.31726668569323024,-0.10687446594238281,-0.8532924658950094,0.6395435340102438,-0.4800834659186961,0.2663345340339305,-0.608252669827575,37.41178307796759,-2.307131722887874,0.3732089999763126,6,-0.14769649505615234,0.22092151641845703,-1.2114596366882324,-1.4313850402832031,0.7163162231445312,4,0.05674023399126327,1.1229412676452977,21.84312629699707,1.2458882746795563,21.718095779418945,-2.156132868036707,21.91311454772949,0.05674023399126327 2221,2013-06-17,22.07351303100586,22.1527156829834,21.87500762939453,21.89866828918457,86173794.0,0.012810840069505058,-1.5000042926192705,-1.387347710934544,52.60624151358381,38.87670584020177,-0.3522600644510767,-0.15442828979340106,-1.2094309674722155,-1.842031560008241,21.244265468316573,0.35840606689453125,-0.3187888396181826,0.20088443756103658,-0.46514891267852576,0.8669177878005989,-0.13213223755874637,0.5339011126808195,-0.8673408207767253,86.71131961956459,43.295357891894994,0.33301667511978156,6,-0.42689990997314453,-0.058281898498535156,-1.3787074089050293,-1.6386079788208008,0.41469573974609375,0,0.037641803534090634,-2.072672833116369,21.794309616088867,1.1229412676452977,21.84312629699707,1.2458882746795563,21.718095779418945,0.037641803534090634 2222,2013-06-18,22.431421279907227,22.44088554382324,22.125816345214844,22.133289337158203,87000883.0,0.01621437640662937,-1.0127206155607993,1.705123869574229,66.66327012608281,44.20713468781254,-0.6124581186168214,-0.5563787819700252,-1.498668770285832,-2.164048520821737,18.283172043430252,0.36737251281737926,-0.2979736107208275,0.5686432838439934,-0.054788635099576766,1.1920752027875636,0.2569273243722101,0.8803592433157768,-1.205536110989609,98.92960687536713,49.03831155263992,0.31171595947178493,6,-0.6602754592895508,-0.41619014739990234,-1.6424684524536133,-1.9855575561523438,-0.3217926025390625,1,0.019908550000956593,-1.5000042926192705,22.07351303100586,-2.072672833116369,21.794309616088867,1.1229412676452977,21.84312629699707,0.019908550000956593 2223,2013-06-19,22.43291664123535,22.68596649169922,22.35371208190918,22.450101852416992,117073180.0,6.666369060903676e-05,-2.784340987595316,-0.057642971843871356,65.82068943176347,48.601948014457506,-0.5072922957901262,-0.6010276447333851,-1.4323087555981822,-2.1290647855275076,16.00082978706586,0.33225440979003906,-0.2657139033138165,0.5779717445373542,-0.009934749072424864,1.1658782381471333,0.2840184977324647,0.8719249913422438,-1.1584314573215089,77.59166707484539,23.32313674882125,0.2939532468048893,6,-0.3138246536254883,-0.41768550872802734,-1.6199283599853516,-1.963017463684082,-0.3818187713623047,2,0.01110267573107726,-1.0127206155607993,22.431421279907227,-1.5000042926192705,22.07351303100586,-2.072672833116369,21.794309616088867,0.01110267573107726 2224,2013-06-20,22.035903930664066,22.44088554382324,22.000288009643555,22.26629066467285,135385563.0,-0.017697774967054936,-1.9215543681031795,13.406104328523655,56.143244477106805,51.054644521181444,-0.03553498307534397,-0.22471669433519637,-0.9807157833076623,-1.696342050077849,14.172257131618665,0.44059753417968395,-0.19402341869467676,0.18678722381592294,-0.39092308346832283,0.7644975311001687,-0.10206792982620172,0.4756423774580476,-0.6767298682831004,28.902221257989797,-27.881960007491738,0.2888551536421232,6,0.08542919158935192,-0.020672798156741834,-1.1287064552307164,-1.488545417785648,-0.06151962280273793,3,0.013405077052511816,-2.784340987595316,22.43291664123535,-1.0127206155607993,22.431421279907227,-1.5000042926192705,22.07351303100586,0.013405077052511816 2225,2013-06-21,21.94100952148437,22.163923263549805,21.745243072509766,22.125568389892575,159889066.0,-0.004306354278829638,2.204978829026048,0.8010828800635943,56.03121542490936,52.71942687601055,0.07157141341843598,-0.14068376780158687,-0.8313870696870573,-1.567100041100094,13.003105026301757,0.41868019104003906,-0.07497112699928721,0.094209098815913,-0.4815359706115139,0.6699541682433399,-0.19366343589780044,0.38208163352962643,-0.5022279133443099,20.810202550637282,-37.254461677549415,0.28787253471371393,6,0.18032360076904652,0.07422161102295277,-0.5834379196166957,-1.0488185882568324,0.2488174438476598,4,0.03379381136442383,-1.9215543681031795,22.035903930664066,-2.784340987595316,22.43291664123535,-1.0127206155607993,22.431421279907227,0.03379381136442383 2226,2013-06-24,21.663549423217773,21.826190948486328,21.500659942626953,21.71560478210449,121128323.0,-0.012645730726059456,1.3828551483420592,0.2820528719951855,54.735515142304294,54.603488889962165,0.3009049633573042,0.13686912267441187,-0.5013214491656726,-1.256616717541057,11.926075812548634,0.4403495788574183,0.009004485636872062,-0.17885494232177734,-0.7589906740677712,0.4012807894242165,-0.46892280819477605,0.11121292355122137,1.0224170684814453,13.742392693123412,-47.07609899814155,0.2900678658729971,6,0.4297637939453125,0.3516817092895508,-0.18480682373046875,-0.7265262603759766,0.4473228454589879,0,0.0391014602209081,2.204978829026048,21.94100952148437,-1.9215543681031795,22.035903930664066,-2.784340987595316,22.43291664123535,0.0391014602209081 2227,2013-06-25,21.57413482666016,21.909875869750977,21.53204345703125,21.84960174560547,102510801.0,-0.004127421356990735,-1.10111370386084,5.29180712296673,52.80509052644944,55.87067968350455,0.37680349756576703,0.20735325948801986,-0.3527358655290307,-1.1351032679821138,10.159041988659691,0.37783241271972656,0.05101865978519271,-0.24950237274169496,-0.8392583596113248,0.34025361412793487,-0.5443803661765116,0.04537562069312173,1.088125534057614,6.198808577470119,-56.98904914044212,0.2948779934348158,6,0.5191783905029261,0.4410963058471644,-0.08038616180420277,-0.6371116638183629,0.9469509124755859,1,0.04236897337650025,1.3828551483420592,21.663549423217773,2.204978829026048,21.94100952148437,-1.9215543681031795,22.035903930664066,0.04236897337650025 2228,2013-06-26,21.759689331054688,21.868032455444336,21.6829776763916,21.76218032836914,73530581.0,0.008600785425945778,-1.373801135251517,0.009042818368138377,53.805868519542884,56.615897343163574,0.2210111951327569,0.03401788756348978,-0.4849288347102316,-1.2950720295540208,9.373375009499727,0.29389762878417613,0.06057960351441949,-0.0705979347229011,-0.653968082758432,0.5127722133126298,-0.36228300874066477,0.22108713929486257,0.87933902130127,27.5497059533543,-34.73498969112309,0.29168507401776456,6,0.33362388610839844,0.1442089080810547,-0.24427175521850586,-0.8149452209472656,0.8199272155761719,2,0.016082001033629334,-1.10111370386084,21.57413482666016,1.3828551483420592,21.663549423217773,2.204978829026048,21.94100952148437,0.016082001033629334 2229,2013-06-27,21.84486961364746,22.03465843200684,21.83440971374512,21.887958526611328,77348840.0,0.003914590934494866,-5.256920647219027,17.297856049004594,48.75351230698011,56.373849718746996,0.1520990475410855,-0.04088065856538492,-0.5059778611420711,-1.3473178258670195,8.636928985401214,0.274969100952152,0.10534155279379931,0.006724357604980469,-0.5727804798432352,0.5862291950531962,-0.28302806111912915,0.2964767763290901,0.7713913705139177,51.8963826526064,-5.485416915388889,0.2897524187241079,6,0.248443603515625,0.048816680908203125,-0.23405981063842773,-0.9001255035400391,0.695642471313473,3,0.00944058078042942,-1.373801135251517,21.759689331054688,-1.10111370386084,21.57413482666016,1.3828551483420592,21.663549423217773,0.00944058078042942 2230,2013-06-28,21.927061080932614,21.963674545288086,21.77313995361328,21.790822982788086,94324230.0,0.0037625066543680585,-1.2206290985884183,-3.161790093399944,45.050737787299894,55.53434930471545,0.10137985995066856,-0.11080433966745673,-0.5083918241209808,-1.3984349901674342,7.807389453516148,0.1905345916748047,0.15436011888294487,0.07752103805541566,-0.4994340552739054,0.6544761313847367,-0.21095650860924664,0.36599858472007796,0.6668878823980755,79.8506263193413,26.49281827012821,0.2884775466646613,6,0.1662521362304723,-0.03337478637694957,-0.29178047180175426,-0.9823169708251918,0.40348815917969105,4,0.002158211114295927,-5.256920647219027,21.84486961364746,-1.373801135251517,21.759689331054688,-1.10111370386084,21.57413482666016,0.002158211114295927 2231,2013-07-01,22.114110946655273,22.218719482421875,22.04237937927246,22.078493118286133,69250599.0,0.008530548851588549,-2.270241590322238,0.26143809150473885,54.17658165538176,54.146939474637556,-0.08862549272795661,-0.27208117208117955,-0.6391135793241176,-1.5547691507707988,7.937103813141341,0.29165840148926137,0.183548792304844,0.239352893829345,-0.337562041099396,0.816267828758086,-0.04910457363502729,0.5278103612937173,0.457972236261341,84.76595484645127,32.667350310606864,0.2884574674643712,7,-0.0207977294921875,-0.22042465209960938,-0.4712333679199219,-1.1693668365478516,0.06899070739746094,0,0.00342387803242028,-1.2206290985884183,21.927061080932614,-5.256920647219027,21.84486961364746,-1.373801135251517,21.759689331054688,0.00342387803242028 2232,2013-07-02,21.97538185119629,22.19182014465332,21.849851608276367,22.171894073486328,75943592.0,-0.006273329088093749,1.8935710078032326,-5.517243225875549,55.47430858912737,52.997341603233544,-0.023902080015623994,-0.09256904487632056,-0.4446997603226066,-1.3873224760258438,7.96133057867978,0.3419685363769531,0.20380834898150724,0.07171964645385742,-0.4606821256968132,0.6041214186045281,-0.1944812396214779,0.33792053252919274,0.5752728669145313,54.57930882253464,2.91871389691493,0.26620088607533454,7,-0.004609107971191406,-0.081695556640625,-0.3161287307739258,-1.0306377410888672,0.25778388977051137,1,0.006165554637363346,-2.270241590322238,22.114110946655273,-1.2206290985884183,21.927061080932614,-5.256920647219027,21.84486961364746,0.006165554637363346 2233,2013-07-03,22.07799530029297,22.146240234375,21.8804874420166,21.915355682373047,42036977.0,0.004669472857924184,-1.287264429706481,-0.8276310553339351,55.04546858828167,52.875366504475195,-0.2035623914299194,-0.15046298484421783,-0.4955429126929687,-1.4648716969376032,7.986866588731896,0.26575279235839844,0.2015326617576747,0.1410454750061021,-0.34304522860553277,0.625136178617737,-0.10099987679971534,0.3830908268119195,0.45165952230817297,68.4177182678972,15.315727913092388,0.24204535180581743,7,-0.2183055877685547,-0.1843090057373047,-0.364321231842041,-1.1332511901855469,0.09913063049316406,2,0.020069323904462255,1.8935710078032326,21.97538185119629,-2.270241590322238,22.114110946655273,-1.2206290985884183,21.927061080932614,0.020069323904462255 2234,2013-07-05,22.25383758544922,22.301658630371094,22.10066032409668,22.16716194152832,68331166.0,0.007964594736276531,1.2049232636237146,0.5329306907470388,59.36073839975572,53.24531350168034,-0.3858120377289147,-0.28428819775825076,-0.6209604960525112,-1.6131995982034653,8.548553927557798,0.223663330078125,0.13177733289233728,0.28095989227294993,-0.1838878467709577,0.7458076313168576,0.04853602275099789,0.513383761794902,0.25523733955244055,90.95187227531252,34.38362278883748,0.23242386952195349,7,-0.3526782989501953,-0.3601512908935547,-0.4476351737976074,-1.3090934753417969,-0.19875526428222656,4,0.014639226152825646,-1.287264429706481,22.07799530029297,1.8935710078032326,21.97538185119629,-2.270241590322238,22.114110946655273,0.014639226152825646 2235,2013-07-08,22.54275321960449,22.5721435546875,22.34325218200684,22.396303176879886,79075287.0,0.012982733114947242,1.230576208178404,1.6896331668242914,59.520907008838314,53.77702370907302,-0.6486012127639498,-0.5517455827099198,-0.8515617367977022,-1.8719574692035543,8.780239838857648,0.31830596923828125,0.06765962269609105,0.5382939338684061,0.009662616806508595,1.0669252509303035,0.27397827533745556,0.8026095923993566,-1.0420932769775355,95.93096181827255,41.39206815036279,0.26431565853094907,7,-0.49065971374511363,-0.6490669250488246,-0.7365508079528773,-1.5980091094970668,-0.5937728881835902,0,-9.941707748484241e-05,1.2049232636237146,22.25383758544922,-1.287264429706481,22.07799530029297,1.8935710078032326,21.97538185119629,-9.941707748484241e-05 2236,2013-07-09,22.546489715576172,22.7385196685791,22.36566734313965,22.6899528503418,79472771.0,0.00016575153599407422,2.099395918885066,-0.9796045948269844,52.72662354977651,53.768305156109356,-0.5743170078904427,-0.5544453023698956,-0.7895715616789651,-1.8460673183637262,8.58373444889782,0.3728523254394531,0.056520203090158816,0.5233255386352553,-0.05450903015985986,1.1011601074303705,0.2344082542376995,0.8122428230328111,-1.0244001007080072,78.39126198172211,28.250223167598016,0.28891728439755754,7,-0.3357410430908203,-0.6265268325805664,-0.7402873039245605,-1.60174560546875,-0.8824424743652379,1,-0.009577565208063632,1.230576208178404,22.54275321960449,1.2049232636237146,22.25383758544922,-1.287264429706481,22.07799530029297,-0.009577565208063632 2237,2013-07-10,22.565170288085934,22.693439483642575,22.425443649291992,22.50190734863281,68592140.0,0.0008285357386190739,-1.4792582005541044,-0.44097000638161,53.10852188414822,53.690822196621056,-0.48906602769755025,-0.5499679243205158,-0.7551171093823044,-1.83668437654147,8.414509387344154,0.2679958343505824,0.05414482260425757,0.5094033241271951,-0.11406602116268871,1.132872669417079,0.1976686514822532,0.8211379967721371,-0.9944234710693323,79.7968683311989,31.75965969728955,0.31173467264494237,7,-0.30934047698974254,-0.6452074050903285,-0.8723554611206019,-1.620426177978512,-1.153924942016598,2,-0.016931785985010994,2.099395918885066,22.546489715576172,1.230576208178404,22.54275321960449,1.2049232636237146,22.25383758544922,-0.016931785985010994 2238,2013-07-11,22.92008972167969,22.93428611755371,22.628183364868164,22.739765167236328,103755449.0,0.0157286397161005,1.9331798077274556,2.850397973950852,71.20164356095115,56.18505900261784,-0.7398786306384011,-0.8540051091076002,-1.056105986017581,-2.1632078182023697,9.044089387225972,0.369115829467777,0.08883496165119098,0.8042230606079137,0.0923413221685685,1.516104799047259,0.4482821913882411,1.1601639298275863,-1.302631990600588,98.29703015604308,45.86317910413746,0.3559408692196723,7,-0.566376686096195,-0.9022436141967809,-1.2078480720520055,-1.9753456115722692,-1.577337265014652,3,-0.029970387945870147,-1.4792582005541044,22.565170288085934,2.099395918885066,22.546489715576172,1.230576208178404,22.54275321960449,-0.029970387945870147 2239,2013-07-12,22.988832473754886,22.988832473754886,22.79555702209473,22.91411209106445,103113050.0,0.0029992357320560714,4.173299298021205,0.41436610183836764,75.44457052870501,59.56215152944063,-0.7032382989650436,-0.8775035430954503,-1.0656832987110256,-2.2084183099327,10.001006657060271,0.19327545166015625,0.14536346038203973,0.8156805038452184,0.017098336964949112,1.6142626707254877,0.416389420405082,1.2149715872853548,-1.2923650394873079,100.0,41.76630480900343,0.39929108344013514,7,-0.5694904327392614,-0.9437131881713903,-1.3003139495849645,-2.0440883636474645,-1.4283962249755895,4,-0.035308732789950725,1.9331798077274556,22.92008972167969,-1.4792582005541044,22.565170288085934,2.099395918885066,22.546489715576172,-0.035308732789950725 2240,2013-07-15,23.03092384338379,23.113365173339844,22.82345199584961,23.02121162414551,78713937.0,0.001830948556302614,2.32098145032664,0.12998085513714494,87.48980257790845,63.26362052083249,-0.6395337608620935,-0.8666334766762773,-1.054271248822495,-2.2207710023729064,10.805450444993289,0.2899131774902344,0.19269264653360807,0.7959411621093757,-0.06795750854454141,1.6598398327632928,0.36399182678241715,1.2278904974363343,-1.2310672059572276,88.97397763826851,24.07506324519261,0.4319493353269579,7,-0.5493154525756836,-0.7239112854003906,-1.3850579261779785,-2.086179733276367,-1.4762153625488281,0,-0.04237092393048447,4.173299298021205,22.988832473754886,1.9331798077274556,22.92008972167969,-1.4792582005541044,22.565170288085934,-0.04237092393048447 2241,2013-07-16,22.904399871826172,23.11261749267578,22.76218223571777,23.09169769287109,79617311.0,-0.0054936559392064765,2.0587344132385814,-19.284760408490584,85.744992722278,66.62702986896034,-0.43484704776395233,-0.7111298997373616,-0.8875462611729077,-2.0661630786836724,11.316455914855053,0.35043525695801137,0.2556915383251521,0.6278728485107408,-0.2820204497373311,1.5377661467588126,0.17292619938670484,1.0828194976347767,-0.9731923808082819,69.62367156589559,-2.588860220471929,0.45494664912403665,7,-0.4074735641479492,-0.5973873138427734,-1.2417840957641602,-1.95965576171875,-1.2523059844970703,1,-0.04171336274915893,2.32098145032664,23.03092384338379,4.173299298021205,22.988832473754886,1.9331798077274556,22.92008972167969,-0.04171336274915893 2242,2013-07-17,22.87799835205078,23.0849723815918,22.82195854187012,22.93901824951172,60469809.0,-0.001152683323865089,-2.0388743195893437,0.32579074930243596,82.8601628895978,69.71755145799547,-0.29831575883316575,-0.6846593720724954,-0.8331321602172288,-2.0132083678116643,11.252607349199216,0.2630138397216797,0.33030989187309956,0.5791424751281724,-0.3679146389092196,1.5261995891655644,0.1056139181094764,1.0526710321468684,-0.8285750928006976,51.488943488943484,-25.283688371426045,0.4735285570186955,7,-0.27098560333251953,-0.5709857940673828,-1.1169390678405762,-1.9332542419433594,-1.1168136596679723,2,-0.05306194589925861,2.0587344132385814,22.904399871826172,2.32098145032664,23.03092384338379,4.173299298021205,22.988832473754886,-0.05306194589925861 2243,2013-07-18,22.681982040405273,22.91411209106445,22.495431900024414,22.88895606994629,145924920.0,-0.008567896047074308,2.2545888562702636,3.3919104776194047,73.09333984391444,71.24339606290198,-0.008508796354607995,-0.49437378299700896,-0.60733472040301,-1.7879537793865126,10.342331592668625,0.4186801910400355,0.3645244510117145,0.3706728935241692,-0.5902551975360062,1.3316009845843446,-0.10979115200591849,0.8511369390542569,-0.5261645897462124,30.18936646346169,-47.6756509455654,0.4804640455300869,7,0.046326637268066406,-0.374969482421875,-0.8510599136352539,-1.7372379302978516,-1.0079727172851527,3,-0.05602405874725891,-2.0388743195893437,22.87799835205078,2.0587344132385814,22.904399871826172,2.32098145032664,23.03092384338379,-0.05602405874725891 2244,2013-07-19,22.331296920776367,22.48945426940918,21.80850601196289,22.08247947692871,295475379.0,-0.015460955705026258,1.4098726931540508,-1.202167462262934,59.71278148074829,71.26471544866976,0.3959587119219137,-0.12693173830489712,-0.2434976705754579,-1.4095182248647262,10.160031527953214,0.8734760284423828,0.40191974598815605,0.005218124389649859,-0.946927033600673,0.9573632823799727,-0.47085445460551156,0.4812907033848113,0.7820682525634766,40.06492993939678,-35.99781409024841,0.47607257899516187,7,0.129638671875,-0.02428436279296875,-0.5003747940063477,-1.3865528106689453,-0.7524299621582031,4,-0.04426722136284056,2.2545888562702636,22.681982040405273,-2.0388743195893437,22.87799835205078,2.0587344132385814,22.904399871826172,-0.04426722136284056 2245,2013-07-22,22.68247985839844,22.73154640197754,22.341259002685547,22.46579360961914,116563276.0,0.015726043089568265,1.4794372818922064,0.8708643792352886,62.65809396050705,72.36821216097314,0.07451657232452291,-0.44239945243914747,-0.5754504348669762,-1.7344646037918103,10.376480375332061,0.4002494812011719,0.4468435185898585,0.31932754516601847,-0.6274132759732183,1.2660683663052552,-0.1540428654035999,0.7926979557356368,0.40478813171386463,67.01680487911922,-7.61684004527946,0.47337041056961754,7,-0.22154426574707387,-0.3754673004150426,-0.8515577316284215,-1.7377357482910192,-1.5080966949462926,0,-0.04946741346730199,1.4098726931540508,22.331296920776367,2.2545888562702636,22.681982040405273,-2.0388743195893437,22.87799835205078,-0.04946741346730199 2246,2013-07-23,22.5106258392334,22.739765167236328,22.405269622802734,22.68247985839844,82134711.0,-0.0075765092810790025,1.3356618210149898,-0.7931007165114553,61.74705049077553,73.32804867282063,0.26904082071161284,-0.21484602494236427,-0.39299238305132533,-1.5376716850571128,10.761956875959072,0.33449554443359375,0.4651021220922473,0.10511970520019531,-0.7838701036194884,0.994109514019879,-0.33937519920964476,0.5496146096100354,0.5510669113159175,55.004960880765374,-21.24979193999122,0.4444949044098418,7,-0.04969024658203125,-0.20361328125,-0.6797037124633789,-1.5658817291259766,-1.376092910766598,1,-0.04246516135203959,1.4794372818922064,22.68247985839844,1.4098726931540508,22.331296920776367,2.2545888562702636,22.681982040405273,-0.04246516135203959 2247,2013-07-24,22.488208770751953,22.672517776489254,22.43341445922852,22.5968017578125,83451629.0,-0.000995843857987011,-1.1917824984701522,0.6318908780146594,59.33147632311975,72.00914120195048,0.3122268161399617,-0.12694623915195535,-0.3578452219545092,-1.4921773595271617,11.35482977368195,0.23910331726073508,0.46254994649063264,0.036998939514159446,-0.7613972947235723,0.8353951737518912,-0.3621991776047082,0.4361970566330271,0.5484202450256355,61.47784203044584,-15.116873102903398,0.39919811711886616,7,-0.027273178100585938,-0.1811962127685547,-0.6572866439819336,-1.5434646606445312,-1.1823196411132812,2,-0.03718014591319063,1.3356618210149898,22.5106258392334,1.4794372818922064,22.68247985839844,1.4098726931540508,22.331296920776367,-0.03718014591319063 2248,2013-07-25,22.109628677368164,22.337522506713867,22.069278717041016,22.263301849365234,120493954.0,-0.0168346041804881,-1.289032300067546,1.4151297994168686,46.99658293629136,68.84825369168229,0.630004754748132,0.2942826632663653,0.021644145521150904,-1.0985757573711439,12.273550360094164,0.4189300537109375,0.47293254791363637,-0.359078121185302,-1.107434608529644,0.38927836615904,-0.7332563648574748,0.01510012248687076,0.9024378783331315,32.33500188428831,-40.69032687806047,0.3741782436721714,7,0.3513069152832031,0.19738388061523438,-0.21644020080566406,-1.1648845672607422,-1.0161914825439453,3,-0.01575982980401791,-1.1917824984701522,22.488208770751953,1.3356618210149898,22.5106258392334,1.4794372818922064,22.68247985839844,-0.01575982980401791 2249,2013-07-26,22.051097869873047,22.16666412353516,21.967660903930664,22.091943740844727,71374530.0,-0.0026472994345233536,1.091615295945431,0.2657970187044645,38.67342768884666,63.424212037342095,0.6051693522809458,0.3889999807664779,0.05730625320830285,-1.0320117552269004,12.93592434074207,0.19900321960449574,0.4794579323045518,-0.4279203414916992,-1.1451189386772107,0.28927825569381227,-0.7865196400844532,-0.06932104289894525,0.9368974749534793,10.806437667518928,-56.87097330951139,0.35859929859275513,7,0.40946388244628906,0.25591468811035156,0.016063690185546875,-1.106353759765625,-0.6219196319580078,4,-0.01710066995204429,-1.289032300067546,22.109628677368164,-1.1917824984701522,22.488208770751953,1.3356618210149898,22.5106258392334,-0.01710066995204429 2250,2013-07-29,21.974384307861328,22.286962509155273,21.940013885498047,22.039888381958008,75959652.0,-0.0034788998926229553,-4.168890214966682,1.6036890030352557,37.24880032920807,58.03574621588988,0.5769213865978493,0.49480981738779306,0.11943956189266558,-0.9447582398178156,13.672239992341412,0.34694862365722656,0.40784247296655707,-0.5070000648498549,-1.2168054363074816,0.20280530660777174,-0.8619027505786683,-0.1520973791210416,0.990021250307926,4.297638922012879,-59.46237210922231,0.354902685728814,7,0.4723548889160156,0.3326282501220703,0.09389781951904297,-1.0296401977539062,-0.26500701904296875,0,-0.017999018479970208,1.091615295945431,22.051097869873047,-1.289032300067546,22.109628677368164,-1.1917824984701522,22.488208770751953,-0.017999018479970208 2251,2013-07-30,22.18982696533203,22.306638717651367,21.93951416015625,22.053836822509766,70487217.0,0.009804263657736678,-1.0136524841244101,-2.076056256005591,42.30885879641944,53.53004576109229,0.27877293164698713,0.3007500710809161,-0.11264414376257648,-1.1487863289786802,13.85201549690635,0.3671245574951172,0.3195112156838462,-0.295343208312989,-0.9976689262634615,0.4069825096374835,-0.6465060672882252,0.055819650662247255,0.7514606019130952,34.14891817696898,-26.443132056555626,0.35116285897523675,7,0.17148208618164062,0.11718559265136719,-0.12154483795166016,-1.2450828552246094,-0.2829399108886719,1,-0.04576168184936036,-4.168890214966682,21.974384307861328,1.091615295945431,22.051097869873047,-1.289032300067546,22.109628677368164,-0.04576168184936036 2252,2013-07-31,22.11087226867676,22.32905578613281,22.07176971435547,22.241384506225586,87265872.0,-0.00355814837036017,-1.4654019081039247,-0.9597183651715074,31.303921715518086,48.88677708015936,0.26537418347002273,0.4114722175789076,-0.05106913988196382,-1.0583307930442736,14.509038260299539,0.2572860717773402,0.19816737528145723,-0.3810724258422802,-1.0650682125708641,0.3029233608863038,-0.7230703192065739,-0.03907453247798642,0.8077596674627188,43.0538982417307,-12.241262728823095,0.34199789336429276,7,0.163263320922848,0.2118320465087855,-0.05660009384155629,-1.1661281585693395,-0.20348548889160156,2,-0.044156527537499546,-1.0136524841244101,22.18982696533203,-4.168890214966682,21.974384307861328,1.091615295945431,22.051097869873047,-0.044156527537499546 2253,2013-08-01,22.521085739135746,22.52930450439453,22.291446685791016,22.291446685791016,85856610.0,0.01855256841405173,-1.0715798566409462,-1.759521234618495,40.66600185740602,46.77046823312133,-0.19004818126240153,0.03810990901459377,-0.47300132686791585,-1.4558536574953074,15.005614927603789,0.4184322357177699,0.09023340080370446,0.0069865226745626785,-0.6486718069771911,0.6626448523263164,-0.32084264215131597,0.33481568750044133,0.3753436785202027,98.6064937584897,46.94345129173383,0.3278291648258773,8,-0.18144607543945668,-0.12291431427002308,-0.46681356430054066,-1.5763416290283239,-0.402740478515625,3,-0.05395817162515304,-1.4654019081039247,22.11087226867676,-1.0136524841244101,22.18982696533203,-4.168890214966682,21.974384307861328,-0.05395817162515304 2254,2013-08-02,22.57961654663086,22.5903263092041,22.436403274536133,22.501657485961914,68812965.0,0.002598933647031121,2.097710304588987,0.3394852031196738,41.05275815467083,44.369875365806195,-0.23428850103949372,0.005520060118485048,-0.5287207856079306,-1.498357337002858,15.160542156788315,0.15392303466796875,-0.008209020716172688,0.04922838211059499,-0.595297893911912,0.693754658133102,-0.2730347559006603,0.37149152012185027,0.29505440291122653,98.35440033058529,49.28720732256083,0.3222631380112542,8,-0.2399768829345703,-0.13636398315429688,-0.5810108184814453,-1.6348724365234375,-0.4458293914794922,4,-0.06581951242340278,-1.0715798566409462,22.521085739135746,-1.4654019081039247,22.11087226867676,-1.0136524841244101,22.18982696533203,-0.06581951242340278 2255,2013-08-05,22.540512084960934,22.55346488952637,22.396053314208984,22.55022621154785,52584363.0,-0.0017318479075659754,18.443750736238815,-0.12460548528372918,42.526828396970906,42.23429513316124,-0.24299330231173855,0.04685003868008408,-0.4818778792889269,-1.4423757442676859,14.716846735370881,0.183563232421875,-0.0812601077728985,0.0102359771728473,-0.6342820263877051,0.6547539807333997,-0.3120230246074307,0.3324949789531253,0.3128355658295696,92.34583676471827,43.983690007984904,0.3222590017802762,8,-0.23449611663818004,-0.09725952148437145,-0.547012329101559,-1.595767974853512,-0.21942710876464488,0,-0.04930384202705751,2.097710304588987,22.57961654663086,-1.0715798566409462,22.521085739135746,-1.4654019081039247,22.11087226867676,-0.04930384202705751 2256,2013-08-06,22.330549240112305,22.65782356262207,22.309627532958984,22.53279113769531,60469809.0,-0.009314910151873468,-1.8530682732806651,20.819359905745014,39.54527076496065,40.035827848921336,-0.06845988969609351,0.25276507967816286,-0.25885304079629634,-1.2150860564094046,13.993108567680196,0.34819602966308594,-0.109185427202938,-0.1889298439025886,-0.8395106122184828,0.4616509244133056,-0.5142202280605339,0.1363605402553567,0.5019015779016449,44.15627105294847,-3.6529550311397827,0.32529038415794675,8,-0.03188037872314453,0.1303863525390625,-0.3370494842529297,-1.3858051300048828,-0.08742141723632812,1,-0.02781713717001355,18.443750736238815,22.540512084960934,2.097710304588987,22.57961654663086,-1.0715798566409462,22.521085739135746,-0.02781713717001355 2257,2013-08-07,22.183101654052734,22.37737464904785,22.14424705505371,22.292442321777344,55374783.0,-0.0066029538491919615,-1.4926785495778438,0.540643007365641,40.29272109030367,39.290954310478256,0.034818364505809996,0.3901232408995874,-0.10617085776966917,-1.0481138838034312,13.214238564047553,0.23312759399414062,-0.1804931210075864,-0.3172739982604966,-0.9844323261415155,0.3498843296205223,-0.6508531622010061,0.016305165680012834,0.6288702678401954,7.565493831287,-40.71802975670575,0.33357916394050924,8,0.11556720733642578,0.2778339385986328,-0.18960189819335938,-1.2383575439453125,-0.0393524169921875,2,-0.012451577057030372,-1.8530682732806651,22.330549240112305,18.443750736238815,22.540512084960934,2.097710304588987,22.57961654663086,-0.012451577057030372 2258,2013-08-08,22.2331657409668,22.312368392944336,22.049602508544922,22.30364990234375,59743096.0,0.0022568569397922733,4.977308226310309,0.6446289641698032,47.837566797157805,40.309191989179496,0.00460514416948854,0.3014114024410297,-0.13990458934853223,-1.075575073800703,12.008721019305876,0.26276588439941406,-0.24057370378349674,-0.23286371231078817,-0.8794538163624637,0.4137263917408873,-0.5561587643366259,0.09043133971504957,0.5587368627275282,30.180348278209205,-18.352003962366172,0.323295052025838,8,0.06550312042235973,0.22776985168456676,-0.30093622207641957,-1.226155281066898,-0.12204360961914418,3,-0.014652837341169178,-1.4926785495778438,22.183101654052734,-1.8530682732806651,22.330549240112305,18.443750736238815,22.540512084960934,-0.014652837341169178 2259,2013-08-09,22.177125930786133,22.30439758300781,22.166912078857425,22.18086051940918,53146462.0,-0.002520550192157689,-10.380170508370298,0.0529847919034502,37.19881453594603,40.30363801215038,0.08985082184809912,0.3093845293963895,-0.06981613090083272,-0.9984326163512662,10.634281696048273,0.13748550415038352,-0.29670950662778495,-0.24831819534301758,-0.857558100404404,0.3609217097183688,-0.5529381478737108,0.056301757187675605,0.5951087410735667,20.966624122326998,-24.18544431497748,0.30461995253069307,8,0.12154293060302734,0.2838096618652344,-0.30043792724609375,-1.0612735748291016,-0.10709953308105469,4,-0.0026505089229985623,4.977308226310309,22.2331657409668,-1.4926785495778438,22.183101654052734,-1.8530682732806651,22.330549240112305,-0.0026505089229985623 2260,2013-08-12,22.055082321166992,22.092193603515625,21.958942413330078,22.08970260620117,55286453.0,-0.005503130117041954,5.72947069305977,9.27017364657719,38.16183132854988,39.8428571823871,0.2509335993854265,0.3737336011233481,0.06477831961069214,-0.857129977223444,9.150737068493884,0.2181835174560547,-0.2949285547416949,-0.32156972885131907,-0.8808967377807306,0.2377572800780925,-0.6012332333160266,-0.04190622438661151,0.6978777774947709,13.756259978439747,-28.90403975225551,0.2796635044647061,8,0.25330066680908203,0.405853271484375,-0.15765953063964844,-0.6704874038696289,0.4435863494873047,0,0.0035685577064856755,-10.380170508370298,22.177125930786133,4.977308226310309,22.2331657409668,-1.4926785495778438,22.183101654052734,0.0035685577064856755 2261,2013-08-13,21.9489803314209,22.129552841186523,21.823200225830078,22.08795928955078,57004870.0,-0.004810772782483097,1.7578705174323268,4.01437937303771,36.57119459942677,40.42810972504361,0.3568000178724269,0.42645238194822,0.1853395477178985,-0.7308183898228577,7.918938937644436,0.3063526153564453,-0.2687437366397809,-0.37990074157714915,-0.9119802467988869,0.1521787636445886,-0.645940494188018,-0.11386098896628027,0.7850906855068871,22.696844228300414,-16.8568206326325,0.26603975261086954,8,0.2915315628051758,0.5119552612304688,0.023909568786621094,-0.5643854141235352,0.4268989562988281,1,0.016953163160964957,5.72947069305977,22.055082321166992,-10.380170508370298,22.177125930786133,4.977308226310309,22.2331657409668,0.016953163160964957 2262,2013-08-14,21.664047241210934,21.92357444763184,21.598045349121094,21.877248764038086,83600184.0,-0.01298160943732185,1.1286645255838346,1.5340561312015626,38.36044925368517,40.17193721351908,0.6388694501324466,0.6490535170604907,0.4885680557706529,-0.42674957842218575,6.807201190607767,0.3509349822998047,-0.2369523020559967,-0.6041362762451215,-1.1492690407934951,-0.05900351169674778,-0.8767026585193101,-0.33156989397093284,1.0515124756175531,9.239782009072666,-29.9370402108509,0.2725663822741876,8,0.4638872146606481,0.6916580200195348,0.40130853652954457,-0.27945232391357067,0.829391479492191,2,0.026730027645225585,1.7578705174323268,21.9489803314209,5.72947069305977,22.055082321166992,-10.380170508370298,22.177125930786133,0.026730027645225585 2263,2013-08-15,21.411245346069336,21.54225349426269,21.36989974975586,21.530298233032227,75048249.0,-0.011669190540754548,1.4111588440911127,0.5584054249903735,34.82578468135536,39.48005127203958,0.802026150536296,0.8451026360676934,0.756623234569183,-0.15582127306761606,6.895644808089463,0.2941474914550746,-0.23950510214453402,-0.7934013366699233,-1.4248460372270095,-0.16195663611283706,-1.1091236869484682,-0.4776789863913784,1.259613796050857,4.424365134116838,-36.75728781489956,0.31572235027854373,8,0.6026163101196289,0.8303871154785156,0.6766510009765625,-0.026650428771972656,0.6684951782226562,3,0.03421117637726212,1.1286645255838346,21.664047241210934,1.7578705174323268,21.9489803314209,5.72947069305977,22.055082321166992,0.03421117637726212 2264,2013-08-16,21.34275245666504,21.48048591613769,21.33353614807129,21.45159339904785,67255147.0,-0.0031989213283603046,-1.3091955401030493,0.9142234611810696,34.962105215357724,38.639526474082565,0.756134690994763,0.8809033779939526,0.8359215359346805,-0.07052180784420159,7.5065063056515475,0.1469497680664027,-0.2119142746268068,-0.8124670028686509,-1.5483004813293064,-0.07663352440799542,-1.1803837420989787,-0.4445502636383232,1.2500491219132925,1.157803432197095,-42.84335500803699,0.3679167392303275,8,0.6529273986816406,0.8806982040405273,0.8430271148681641,0.12440776824951172,0.7454547882080078,4,0.03600143309738235,1.4111588440911127,21.411245346069336,1.1286645255838346,21.664047241210934,1.7578705174323268,21.9489803314209,0.03600143309738235 2265,2013-08-19,21.560436248779297,21.71859359741211,21.356201171875,21.3626766204834,72707508.0,0.01019942449111233,-2.43971830220959,-1.8169599046684424,35.031435699705156,38.137989244609734,0.43002909405285905,0.6059143845095143,0.6196791076108568,-0.26608116127748715,8.426896269204413,0.3758411407470703,-0.23344990467412075,-0.5386810302734375,-1.276345375509063,0.19898331496218802,-0.907513202891252,-0.16984885765562296,0.9316240953584725,28.504440003642095,-16.05132613922877,0.36883217261781287,8,0.29501914978027344,0.6630144119262695,0.6717944145202637,0.10037422180175781,0.2884178161621094,0,0.023635428478615994,-1.3091955401030493,21.34275245666504,1.4111588440911127,21.411245346069336,1.1286645255838346,21.664047241210934,0.023635428478615994 2266,2013-08-20,21.55470848083496,21.721332550048828,21.507883071899414,21.627683639526367,49504863.0,-0.00026566104128156187,-1.5620192307692307,-0.36900938437352315,36.29563343980112,37.693868394553895,0.35104661092771394,0.5653406075587242,0.6183885814723808,-0.2346692137794797,9.412964269042488,0.21344947814941406,-0.265932225830678,-0.49661293029785014,-1.24579620550276,0.25257034490705976,-0.8712045679003033,-0.12202129269539697,0.8446699276174883,37.4844027800224,-6.961381105027634,0.37459163760245484,8,0.26824378967285156,0.6683683395385742,0.839601993560791,0.16836833953857422,0.31755828857421875,1,0.04379368854181642,-2.43971830220959,21.560436248779297,-1.3091955401030493,21.34275245666504,1.4111588440911127,21.411245346069336,0.04379368854181642 2267,2013-08-21,21.6520938873291,21.84088516235352,21.58160781860352,21.684968948364254,70555472.0,0.004518057230081807,-1.9828187742743633,0.4504966021954558,24.684446005205288,35.12129941767028,0.1904436749447811,0.4238340331375312,0.5233303683574846,-0.308327221730476,10.304457878648208,0.28617668151855824,-0.30466561007992965,-0.35742177963256694,-1.0972107467143175,0.38236718744918363,-0.7273162631734422,0.012472703908308347,0.6620171402928534,62.78867806779732,24.153127371886228,0.36989448354087534,8,0.16687297821044922,0.5571603775024414,0.749875545501709,0.10448265075683594,0.1758403778076172,2,0.03342796332571729,-1.5620192307692307,21.55470848083496,-2.43971830220959,21.560436248779297,-1.3091955401030493,21.34275245666504,0.03342796332571729 2268,2013-08-22,21.76118469238281,21.787086486816406,21.675006866455078,21.73602867126465,34926424.0,0.005038348975456186,1.912686807603658,-0.7652007426316757,26.839631501564142,33.97027908051673,0.00822675030705966,0.3028262777226942,0.4241693827206916,-0.3975279795054796,10.402315477313904,0.1349925994873047,-0.3187195044904847,-0.23090877532959198,-0.9771543462658556,0.5153367956066717,-0.604031560797722,0.14221401013853807,0.4744803448750936,84.29080027218222,51.01126185156994,0.3731227854681311,8,-0.029640197753902697,0.36263942718506215,0.6958279609680211,0.2064752578735387,0.05479240417480469,3,0.03364954797597175,-1.9828187742743633,21.6520938873291,-1.5620192307692307,21.55470848083496,-2.43971830220959,21.560436248779297,0.03364954797597175 2269,2013-08-23,21.67400932312012,21.868032455444336,21.662553787231445,21.86379814147949,43245489.0,-0.004006002912755102,1.0728469175709998,-7.544468875578916,26.12875529264153,32.63327063208247,0.01847239810706114,0.37977382778109003,0.5164355933980751,-0.28804738331444213,10.186913601473357,0.20547866821289062,-0.330374087895251,-0.29922971725463654,-1.058145545419567,0.4596861109102939,-0.6786876313371017,0.08022819682782867,0.4894854030028526,62.0923654820072,34.785448868501526,0.3794579140824644,8,0.05753517150878551,0.36264133453368785,0.8436512947082484,0.4333763122558558,0.41818428039550426,4,0.018719711481302692,1.912686807603658,21.76118469238281,-1.9828187742743633,21.6520938873291,-1.5620192307692307,21.55470848083496,0.018719711481302692 2270,2013-08-26,21.578866958618164,21.790822982788086,21.57039833068848,21.668779373168945,42257801.0,-0.004389698420977695,-3.1258836129955667,0.4737497990030729,27.893394124470746,31.66907057930958,0.043538218698664366,0.46774739421191214,0.617241947155982,-0.16650030550901818,10.380630569257768,0.22042465209960582,-0.37722091127180235,-0.374596214294435,-1.15372990205827,0.40453747346940006,-0.7641630581763543,0.014970629587484297,0.518231081260673,19.709567741047124,-5.240223253953303,0.38956684388191837,8,0.04968833923339844,0.45778369903564453,0.8051071166992188,0.5285186767578125,0.5379848480224609,0,0.023603662195593733,1.0728469175709998,21.67400932312012,1.912686807603658,21.76118469238281,-1.9828187742743633,21.6520938873291,0.023603662195593733 2271,2013-08-27,21.17438316345215,21.512615203857425,21.118343353271484,21.410249710083008,69623993.0,-0.018744440843057042,-1.2662807525325819,2.623292320746712,24.230133152197737,30.09903545692209,0.3649710175018086,0.8350706141729134,1.013805436066761,0.26708441941958583,11.0277733558856,0.4605236053466797,-0.41009719579732007,-0.7283078193664565,-1.5722366894329234,0.11562105070001039,-1.1502722543996882,-0.30634338433322483,0.8616299250820845,7.475073336165861,-18.861013488424582,0.42196443503323317,8,0.3188047409057617,0.7546710968017578,1.2095909118652344,0.9330024719238281,0.6460781097412109,1,0.03185315464836891,-3.1258836129955667,21.578866958618164,1.0728469175709998,21.67400932312012,1.912686807603658,21.76118469238281,0.03185315464836891 2272,2013-08-28,21.1345329284668,21.305391311645508,21.11510467529297,21.1768741607666,53395392.0,-0.0018820021663785713,-3.686993493223086,0.1795135126392759,21.78583884227882,28.65015258591358,0.3596295501437048,0.8411518820589023,1.0335707841384263,0.339360347228979,11.776521502453118,0.19028663635253906,-0.4435608591117557,-0.7193410873413058,-1.6233777805355203,0.18469560585290878,-1.171359433938413,-0.2673227407441985,0.8097131865411562,2.5803607843936716,-22.30821572743384,0.452018346597107,8,0.3570356369018519,0.7592782974243129,1.2494411468505824,0.9728527069091761,0.5927772521972656,2,0.03490655996228331,-1.2662807525325819,21.17438316345215,-3.1258836129955667,21.578866958618164,1.0728469175709998,21.67400932312012,0.03490655996228331 2273,2013-08-29,21.305889129638672,21.42917823791504,21.135528564453125,21.147483825683594,59361671.0,0.008107877366008154,-2.22132948339715,-3.7411595116900296,28.876744205404293,27.974001362585422,0.19194164107323175,0.6051127667614509,0.8436585558823495,0.2006419052005839,12.960063733131754,0.29464530944823863,-0.4646486269566452,-0.4872250556945801,-1.3654256009826007,0.39097548959344053,-0.9263253283385922,-0.048124783050568,0.5388600126034859,25.33901117413255,-0.04377952546359509,0.43910027264401047,8,0.18567943572998047,0.5805749893188477,1.078084945678711,0.8014965057373047,0.2567882537841797,3,0.024502386749578386,-3.686993493223086,21.1345329284668,-1.2662807525325819,21.17438316345215,-3.1258836129955667,21.578866958618164,0.024502386749578386 2274,2013-08-30,21.09343719482422,21.37089729309082,21.060062408447266,21.314109802246094,74743109.0,-0.009971512266949256,-1.1629150850741912,-1.3930885009030705,27.66397636766203,27.155394770136187,0.4082398473008588,0.7383717858539853,1.047502032925916,0.4398445126053332,14.277146130826754,0.3108348846435547,-0.4787729419201092,-0.6253680229186998,-1.474379511616494,0.22364346577909444,-1.049873767267595,-0.20086227856980443,0.6637546113840358,4.567130131104667,-21.36571285656707,0.42450574434889704,8,0.37061023712158203,0.7655057907104492,1.290536880493164,1.0139484405517578,0.1686172485351527,4,0.03425425145555172,-2.22132948339715,21.305889129638672,-3.686993493223086,21.1345329284668,-1.2662807525325819,21.17438316345215,0.03425425145555172 2275,2013-09-03,21.42917823791504,21.57388687133789,21.269027709960934,21.279239654541016,82210996.0,0.015916848448635168,-2.578947368420945,-0.6794616927119347,39.090406878993065,27.465925152268625,0.05802362926774762,0.3321320670793746,0.7099355830432188,0.13299453061443955,15.445959807802758,0.4804496765136719,-0.4545747962860638,-0.23406028747558594,-0.9978218758690822,0.5297013009179103,-0.6159410816723323,0.14782050672116043,0.23041545260667817,71.83695135713013,43.61543401008934,0.38188079419674764,9,0.03486919403076172,0.4297647476196289,0.9546089172363281,0.6782073974609375,-0.11257743835449219,1,0.030939840914081307,-1.1629150850741912,21.09343719482422,-2.22132948339715,21.305889129638672,-3.686993493223086,21.1345329284668,0.030939840914081307 2276,2013-09-04,21.70937728881836,21.755952835083008,21.299415588378906,21.428430557250977,81954037.0,0.013075585437408943,1.4407372473041526,1.8737454045871442,50.953280204855446,30.38468450778531,-0.22118875228763812,0.003172972596043877,0.4400741636225902,-0.11625558777713252,16.231728203861923,0.45653724670410156,-0.4168571411593618,0.07719736099243235,-0.6199182519222894,0.7743129739071541,-0.27136044546492855,0.42575516744979325,-0.6493148803710938,93.30705747888841,60.095047134350324,0.3485578064573605,9,-0.2453298568725586,0.1495656967163086,0.6674985885620117,0.3980083465576172,-0.08443260192871094,2,0.01876951661953652,-2.578947368420945,21.42917823791504,-1.1629150850741912,21.09343719482422,-2.22132948339715,21.305889129638672,0.01876951661953652 2277,2013-09-05,21.90688705444336,21.914857864379886,21.708879470825195,21.755952835083008,51845604.0,0.009097901012883103,1.4686424889416572,0.537234295335275,60.671398029976686,34.14376967760893,-0.4232662153954294,-0.22776894035141027,0.2582927904891079,-0.27812448510653454,16.929953880151572,0.20597839355469105,-0.3884767831638527,0.28851785659789897,-0.3726601791659796,0.9496958923617775,-0.04207116128404209,0.61910687447984,-0.8329068374633799,99.06751844769337,59.64406575929243,0.33058901788194006,9,-0.41942691802978516,-0.047944068908691406,0.4272737503051758,0.2004985809326172,-0.18854331970214844,3,-0.0039451420475767884,1.4407372473041526,21.70937728881836,-2.578947368420945,21.42917823791504,-1.1629150850741912,21.09343719482422,-0.0039451420475767884 2278,2013-09-06,21.90738677978516,22.011993408203125,21.76193046569824,21.97861862182617,62698130.0,2.2811335109285125e-05,2.624588758950592,-0.47193964591253046,62.52351085243194,38.18763140647453,-0.4479532911406032,-0.2676491173597775,0.2678696583999418,-0.24716814171241097,17.429255536846362,0.25006294250488637,-0.3624940957156042,0.30530652999878427,-0.30629062892161585,0.9169036889191844,-0.0004920494614140125,0.6111051094589826,-0.799771456909184,89.0111123133091,42.898847030603356,0.3057985794601993,9,-0.3713588714599645,-0.048443794250491834,0.3910331726074183,0.19999885559081676,-0.08642768859863637,4,-0.008219903219459201,1.4686424889416572,21.90688705444336,1.4407372473041526,21.70937728881836,-2.578947368420945,21.42917823791504,-0.008219903219459201 2279,2013-09-09,22.11834526062012,22.160686492919922,21.978120803833008,22.0107479095459,49569103.0,0.009629559333367066,-1.112398481638418,-1.5105232153378538,62.41137159223521,42.02296223622613,-0.6585029997204153,-0.5093518228398359,0.06690084909100236,-0.4208255063627995,18.107167684708333,0.2532997131347621,-0.3173687152832372,0.5192040443420431,-0.08122070366873402,1.1196287923528203,0.21899167033665634,0.81941641834743,-0.9564672526245168,95.25140859833277,44.973990802487926,0.3002123740053883,9,-0.507970809936527,-0.25940227508545277,0.2505602836608851,-0.010959625244144178,-0.15043640136719105,0,-0.025122488624254813,2.624588758950592,21.90738677978516,1.4686424889416572,21.90688705444336,1.4407372473041526,21.70937728881836,-0.025122488624254813 2280,2013-09-10,22.133787155151367,22.216726303100586,22.017473220825195,22.16741180419922,51697050.0,0.0006981487244770435,2.013196036862372,-0.31250443168119224,62.826878293287265,46.31148947412497,-0.6559294801783793,-0.5466205428590172,0.05918434559855967,-0.3918762939963045,18.30174448827267,0.19925308227539062,-0.28138573703181535,0.5307106971740723,-0.08317703247153574,1.1445984268196803,0.22376683235127004,0.8376545619968745,-0.8920044683618187,90.95844552798195,37.44915350550447,0.30694386482280334,9,-0.4953927993774414,-0.2748441696166992,0.2576589584350586,-0.026401519775390625,0.2331256866455078,1,-0.03938470654305137,-1.112398481638418,22.11834526062012,2.624588758950592,21.90738677978516,1.4686424889416572,21.90688705444336,-0.03938470654305137 2281,2013-09-11,22.32108497619629,22.340511322021484,22.069278717041016,22.13054847717285,64665477.0,0.008462077444407523,1.3648246387175096,-5.66657212547507,64.25084186028378,51.02982314279219,-0.7414312340931843,-0.7426899698823419,-0.1240824853477811,-0.546748690763053,18.279118219149744,0.27123260498046875,-0.22927230178478553,0.6994032859802246,0.02209594904988421,1.376710622910565,0.3607496175150544,1.0380569544453948,-0.9818079277756375,96.92441953514496,42.74698566789152,0.3386536684651698,9,-0.6207981109619141,-0.4621419906616211,0.05354928970336914,-0.2136993408203125,-0.1843090057373047,2,-0.04500158382564945,2.013196036862372,22.133787155151367,-1.112398481638418,22.11834526062012,2.624588758950592,21.90738677978516,-0.04500158382564945 2282,2013-09-12,22.243127822875977,22.36367416381836,22.16716194152832,22.351221084594727,43984248.0,-0.003492534229561306,1.9550838950236626,-0.5673100024024986,60.4043531790314,54.53289080652853,-0.5472295556521907,-0.6525834492659897,-0.03844476294434429,-0.43658568661359,17.743088401826242,0.19651222229003906,-0.17571410744733384,0.5924921035766602,-0.13972494448853823,1.3247091516418585,0.2263835795440592,0.9586006276092611,-0.7837026616232237,79.9671618798874,28.376167701846533,0.36610852403259986,9,-0.5312595367431641,-0.524409294128418,0.1366744041442871,-0.1357421875,2.9477005004882777,3,-0.027792095649001203,1.3648246387175096,22.32108497619629,2.013196036862372,22.133787155151367,-1.112398481638418,22.11834526062012,-0.027792095649001203 2283,2013-09-13,22.143749237060547,22.30838394165039,22.03839492797852,22.278993606567386,53214717.0,-0.004467833238508079,1.7830326861636399,1.251182241671405,60.08775415074997,58.1355327824272,-0.35369680155842076,-0.5222919562047892,0.06430991652502982,-0.3083501676483493,16.526319358828083,0.26998901367187145,-0.07230067606442958,0.4564883232116692,-0.2982439289434744,1.2112205753668128,0.0791221971340974,0.833854449289241,-0.5577292154486102,42.958627888454096,-7.002292184368251,0.37736612607757236,9,-0.32739830017089844,-0.4318809509277344,0.2360529899597168,-0.03636360168457031,2.8450870513916016,4,-0.019211087416369566,1.9550838950236626,22.243127822875977,1.3648246387175096,22.32108497619629,2.013196036862372,22.133787155151367,-0.019211087416369566 2284,2013-09-16,22.111122131347656,22.341259002685547,22.039142608642575,22.321334838867188,53660381.0,-0.0014734228320416598,1.4163412252868237,1.5543176273146107,61.7456585406097,60.652782967051266,-0.1805126944174802,-0.45234076518424615,0.09433480409575168,-0.24897005189429677,15.204579510427491,0.3021163940429723,0.0479799170516273,0.38544273376464844,-0.37366357262255434,1.1445490401518512,0.005889580571047048,0.7649958869582498,-0.4162305298268194,27.050449289015972,-25.632582892074694,0.37955315319360117,9,-0.27957725524902344,-0.39925384521484375,0.2686800956726074,-0.0037364959716796875,2.969867706298828,0,-0.01312294502456568,1.7830326861636399,22.143749237060547,1.9550838950236626,22.243127822875977,1.3648246387175096,22.32108497619629,-0.01312294502456568 2285,2013-09-17,22.070026397705078,22.126813888549805,21.942752838134766,22.102405548095703,50564822.0,-0.0018586000926797963,3.533756166314306,0.15403041411098609,73.54026070121236,63.16244746664647,-0.04353055212319745,-0.39116561526003224,0.12298309206157754,-0.1793587148199407,14.552683319423293,0.18406105041503906,0.14929686077986304,0.31886749267578196,-0.4510179093443156,1.0887528946958795,-0.06607520833426506,0.703810193685829,-0.28150523746258926,30.2368998205579,-27.001183088722254,0.3849427010100487,9,-0.03374958038330078,-0.3581581115722656,0.30977582931518555,0.03735923767089844,3.6189346313476527,1,-0.004626978536952153,1.4163412252868237,22.111122131347656,1.7830326861636399,22.143749237060547,1.9550838950236626,22.243127822875977,-0.004626978536952153 2286,2013-09-18,22.498668670654297,22.51485824584961,21.99431037902832,22.076004028320312,77678069.0,0.0194219193590901,1.287902286083144,-13.053605089538172,79.76958540690924,65.28446828630565,-0.38938572171935704,-0.7857485022802919,-0.3135028621302709,-0.5736491219026725,14.266400418670527,0.5205478668212891,0.29290577869847567,0.7003117561340346,-0.13206743588412095,1.5326909481521902,0.28412216012495506,1.1165013521431142,-0.6296260899111878,97.1701761638684,31.654308780553052,0.41618959600907834,9,-0.3602743148803711,-0.7112083435058594,-0.11400938034057617,-0.3912830352783203,3.044340133666992,2,-0.005856161126070347,3.533756166314306,22.070026397705078,1.4163412252868237,22.111122131347656,1.7830326861636399,22.143749237060547,-0.005856161126070347 2287,2013-09-19,22.375879287719727,22.565170288085934,22.301408767700195,22.565170288085934,64155573.0,-0.005457628837155504,1.7868363511784877,-0.4478515149053608,73.85612576684247,66.54364772124016,-0.2157634714394021,-0.6387012336674758,-0.20074792633437255,-0.4238883701938079,14.433184737186169,0.26376152038573863,0.3919258028867958,0.5413331031799302,-0.3264538910372998,1.4091200973971603,0.10743960607131697,0.9752266002885435,-0.43312644958496094,69.58777418900158,-0.9684651735675516,0.43389349710861463,9,-0.121917724609375,-0.563262939453125,-0.02515554428100586,-0.26849365234375,2.9093456268310547,3,-0.010685761850349529,1.287902286083144,22.498668670654297,3.533756166314306,22.070026397705078,1.4163412252868237,22.111122131347656,-0.010685761850349529 2288,2013-09-20,22.493438720703125,22.51884460449219,22.306888580322266,22.375879287719727,174463490.0,0.005253846406291451,1.5177230246388485,-0.6210513587860218,82.5930807131718,68.78605984578866,-0.2698239229934103,-0.7363418896666083,-0.3386245088335009,-0.5157102752698428,14.608982287519225,0.21195602416992543,0.44519681604103667,0.6222798347473137,-0.2929659404019169,1.5375256098965444,0.1646569471726984,1.079902722321929,-0.4991283416748047,88.47532835262946,9.176504727327725,0.4576228875746154,9,-0.23947715759277344,-0.6808223724365234,-0.2516188621520996,-0.38605308532714844,2.78680419921875,4,0.11991895219553217,1.7868363511784877,22.375879287719727,1.287902286083144,22.498668670654297,3.533756166314306,22.070026397705078,0.11991895219553217 2289,2013-09-23,22.079740524291992,22.455581665039066,22.047361373901367,22.32008934020996,71362485.0,-0.01839194982803416,-1.675914580780699,-2.0444877099050864,64.6150774198635,68.98474863763047,0.15401905794320214,-0.3063979975555604,0.04731430984703877,-0.07677246992343001,14.744725251567777,0.4460773468017578,0.4496390689500238,0.18829507827758718,-0.7265374225552108,1.1031275791103852,-0.2691211721388136,0.645711328693988,0.48542976379394176,22.00897262246968,-55.82815244035454,0.45741625041639905,9,0.17422103881835938,-0.2671241760253906,0.048006534576416016,0.027645111083984375,3.729520797729492,0,0.13175407387417382,1.5177230246388485,22.493438720703125,1.7868363511784877,22.375879287719727,1.287902286083144,22.498668670654297,0.13175407387417382 2290,2013-09-24,22.088207244873047,22.169403076171875,21.952716827392575,22.079740524291992,59694916.0,0.0003834610543425043,1.5364426930419375,-0.035226803796463826,59.69408971728338,68.47844284396376,0.15467234163796562,-0.28959753229827356,0.009257319080724358,-0.06334489395652554,14.507831456640213,0.21668624877930043,0.4517848290208093,0.17129478454589986,-0.7352198148781,1.0778093839698997,-0.28196251516610005,0.6245520842578998,0.46660686492919723,22.122565415351467,-51.537041391446216,0.45325729971199924,9,0.1657543182373047,-0.2755908966064453,0.021358013153076172,0.019178390502929688,3.576097488403324,1,0.13549232672416633,-1.675914580780699,22.079740524291992,1.5177230246388485,22.493438720703125,1.7868363511784877,22.375879287719727,0.13549232672416633 2291,2013-09-25,21.848854064941406,22.080984115600586,21.808256149291992,22.080984115600586,66207234.0,-0.010836242945302721,1.3497859543314463,-27.416760531651274,48.54609712182088,67.16085883760702,0.3576006272459651,0.0030315592327241347,0.21970770650573357,0.1903262902209626,13.038129445502683,0.2799510955810547,0.4332228797083957,-0.1017819404602065,-0.9395657404466995,0.7360018595262865,-0.5206738404534548,0.3171099595330418,0.6818761535644526,5.363609102890099,-62.39359467409762,0.4188918999932473,9,0.3378591537475586,-0.03623771667480469,0.1905989646911621,0.2585315704345703,3.8194351196289027,2,0.17575782019035713,1.5364426930419375,22.088207244873047,-1.675914580780699,22.079740524291992,1.5177230246388485,22.493438720703125,0.17575782019035713 2292,2013-09-26,21.87226676940918,21.9863395690918,21.793312072753906,21.87550544738769,50584897.0,0.0010715758546504528,-1.3956538206609663,0.01395199789650327,49.13012380370164,65.94334435460166,0.30849001362954453,0.039760381941921,0.16791948434396886,0.17521769566499046,11.499093327734085,0.19302749633789418,0.41172109689005865,-0.1152559280395522,-0.86173439710306,0.6312225410239556,-0.4884951625713043,0.2579833064921999,0.6151150049438456,10.882309641734176,-51.94803262792181,0.3732392345317535,9,0.3069744110107422,-0.059650421142578125,0.15074777603149414,0.3511838912963867,3.7078514099121094,3,0.16782631967739414,1.3497859543314463,21.848854064941406,1.5364426930419375,22.088207244873047,-1.675914580780699,22.079740524291992,0.16782631967739414 2293,2013-09-27,21.82793426513672,21.856077194213867,21.70140838623047,21.7888298034668,50540732.0,-0.0020268820209556893,2.2428617131888346,-12.074204947008614,42.15975341114231,63.76713267354974,0.33895808390592563,0.13197492935898936,0.189095440032645,0.22939884637030872,10.462041192343218,0.17085838317871094,0.3672107700764293,-0.18569068908691477,-0.8653284545985223,0.4939470764246927,-0.5255095718427185,0.15412819366888897,0.603921933088376,16.776765030196884,-40.21951463789931,0.33981888275580335,9,0.3053550720214844,-0.015317916870117188,0.18617630004882812,0.39551639556884766,3.7290210723876918,4,0.15838835720409872,-1.3956538206609663,21.87226676940918,1.3497859543314463,21.848854064941406,1.5364426930419375,22.088207244873047,0.15838835720409872 2294,2013-09-30,21.815977096557614,21.93876838684082,21.62668800354004,21.64586639404297,69154239.0,-0.0005477920372063405,-1.9940437523445291,4.350160959906655,41.40388492563824,60.19642425404149,0.34044785668392663,0.21169199260630833,0.18858503803312843,0.24471301273954182,9.081838042077257,0.31208038330078125,0.33673835646102646,-0.2337748527526884,-0.768914098002746,0.30136439249736924,-0.5013444753777172,0.033794769872340424,0.5428343204680175,34.87817135787999,-17.08590923168275,0.26756962262502837,9,0.27995204925537465,-0.0033607482910120723,0.11170721054077504,0.40747356414795277,3.6266574859619176,0,0.15879489642070155,2.2428617131888346,21.82793426513672,-1.3956538206609663,21.87226676940918,1.3497859543314463,21.848854064941406,0.15879489642070155 2295,2013-10-01,22.092193603515625,22.10887908935547,21.919092178344727,21.924072265625,67644602.0,0.012661202646825132,-1.1314611314611314,0.9883054705282366,44.09308516136529,56.23236867120328,0.07566324374649369,-0.012971301370690469,-0.10846784169144286,-0.025651208151828087,8.490686536970305,0.2929019927978551,0.31939677689209844,0.009290885925292258,-0.43909490897341996,0.4576766808240045,-0.21490201152406385,0.23348378337464837,0.17876300389173494,96.53965277860186,48.18645022289765,0.22419289744935642,10,0.0037355422973632812,-0.27957725524902344,-0.20809602737426758,0.1312570571899414,3.381076812744144,1,0.16825254138250645,-1.9940437523445291,21.815977096557614,2.2428617131888346,21.82793426513672,-1.3956538206609663,21.87226676940918,0.16825254138250645 2296,2013-10-02,22.116851806640625,22.150972366333008,21.863550186157227,21.985841751098636,60036190.0,0.001116150055876508,1.8850236921456947,0.7792589399164791,46.64905952987124,53.20936131153981,-0.009891611912991038,-0.005836566506761898,-0.1485652716671666,-0.04773407402058538,8.419125358964308,0.28742218017578125,0.3005099672261835,0.013575363159180398,-0.3989435156795871,0.4260942419979479,-0.19268407626020334,0.21983480257856414,0.07679256830265757,93.49197456307571,47.10789650208805,0.20625943941938435,10,-0.04408550262451172,-0.30423545837402344,-0.28424882888793945,0.1065988540649414,2.987800598144535,2,0.16039592604091224,-1.1314611314611314,22.092193603515625,-1.9940437523445291,21.815977096557614,2.2428617131888346,21.82793426513672,0.16039592604091224 2297,2013-10-03,21.82046127319336,22.26902961730957,21.72108459472656,22.11709976196289,84997401.0,-0.013401117665321371,-1.2121681143349792,-2.2642421418900844,42.23313427692671,48.72492281862369,0.22286400453708666,0.299081231077416,0.12934630730817887,0.25060819461181083,8.858267472935754,0.5479450225830114,0.253715244737144,-0.27849388122558594,-0.7013558913865374,0.14436812893536555,-0.4899248863060599,-0.06706287614511197,-0.1937732696533203,30.166700319504,-15.96285197714452,0.21143100508047558,10,0.2206735610961914,-0.007844924926757812,-0.10934019088745117,0.2953929901123047,3.4854354858398438,3,0.17634035610897203,1.8850236921456947,22.116851806640625,-1.1314611314611314,22.092193603515625,-1.9940437523445291,21.815977096557614,0.17634035610897203 2298,2013-10-04,21.727310180664066,21.8558292388916,21.668779373168945,21.793312072753906,54523605.0,-0.004268979072579504,-1.0435516472524953,0.2224994213111683,41.03964804787698,46.10543066618073,0.21893439460269093,0.3984799930378635,0.21475966070120478,0.34138327731526985,9.305463470877179,0.18704986572265625,0.13838161253444525,-0.3626411437988253,-0.8096566253527797,0.08437433775512915,-0.5861488845758025,-0.13913340302184807,-0.08777534484863736,15.664900882496724,-31.519872140393147,0.2235077407769765,10,0.22054862976073863,0.08530616760253551,-0.03462028503418324,0.3869247436523402,3.4430942535400355,4,0.1773255854784077,-1.2121681143349792,21.82046127319336,1.8850236921456947,22.116851806640625,-1.1314611314611314,22.092193603515625,0.1773255854784077 2299,2013-10-07,21.56267738342285,21.76815795898437,21.52207946777344,21.605268478393555,51937949.0,-0.007577228652432377,-2.9758397534669854,0.6453011212576928,38.80153142889864,43.784035300804646,0.3380590600944373,0.5474153553516743,0.3714690474533171,0.49120917578447987,9.51106574570928,0.2460784912109304,0.03861249347551521,-0.4994905471801765,-1.0043994493041666,0.005418354943813597,-0.7519449982421698,-0.24703609611818322,0.7063522338867188,5.435157309309411,-42.080216297663675,0.2524544510619948,10,0.33287715911865234,0.24993896484375,0.12633895874023438,0.5515575408935547,3.63736724853516,0,0.18524035225664126,-1.0435516472524953,21.727310180664066,-1.2121681143349792,21.82046127319336,1.8850236921456947,22.116851806640625,0.18524035225664126 2300,2013-10-08,21.26205444335937,21.568655014038086,21.211244583129886,21.552217483520508,78039419.0,-0.013941818760159874,1.2128066601717962,6.812763098970079,21.069850874139988,40.731119051062336,0.5690051265484399,0.8215004773902592,0.6629850343983144,0.7799070213703025,9.87852948047526,0.3574104309081996,-0.10698416372572339,-0.7565268516540549,-1.3734782922857214,-0.13957541102238835,-1.0650025719698881,-0.4480511313382216,0.9920361709594765,4.803420221282324,-34.92602964673628,0.30847572031583387,10,0.4780826568603551,0.6261529922485387,0.3994407653808629,0.8246593475341832,4.4533081054687536,1,0.19662164586667452,-2.9758397534669854,21.56267738342285,-1.0435516472524953,21.727310180664066,-1.2121681143349792,21.82046127319336,0.19662164586667452 2301,2013-10-09,21.316600799560547,21.485715866088867,20.99580383300781,21.32706069946289,106449509.0,0.002565432063325934,1.989362568811632,0.0360483536998201,24.401175938072598,37.98345817710355,0.48167172830411076,0.7250140553177715,0.5928323694652846,0.7115199450741088,10.102034116146177,0.48991203308105824,-0.18242674199818865,-0.6517562866210938,-1.3259117967574952,0.022399223515307654,-0.9888340416892945,-0.31467853155289305,0.8957759735107409,25.195607134885616,-10.31260636629057,0.3370777550682001,10,0.31581592559814453,0.4638862609863246,0.3448944091796875,0.7701129913330078,4.467504501342773,2,0.194996831614209,1.2128066601717962,21.26205444335937,-2.9758397534669854,21.56267738342285,-1.0435516472524953,21.727310180664066,0.194996831614209 2302,2013-10-10,21.62494468688965,21.63963890075684,21.424943923950195,21.51535415649414,90550137.0,0.014464965133439867,2.089604062306899,-10.477206418672502,30.78368334294146,36.7194503917479,0.1503686686420842,0.38786908971261624,0.2746887233174391,0.39124632994336395,10.059990890927242,0.3230381011962926,-0.23948836336695223,-0.31250324249267436,-0.9902910442554607,0.36528455927011194,-0.6513971433740657,0.026390658388717014,0.5144377097778303,73.15375215402061,42.51365466719497,0.3388939008813927,10,0.007472038269042969,0.155542373657223,0.03655052185058594,0.46176910400390625,4.117567062377926,3,0.1609117511410385,1.989362568811632,21.316600799560547,1.2128066601717962,21.26205444335937,-2.9758397534669854,21.56267738342285,0.1609117511410385 2303,2013-10-11,21.71834373474121,21.755455017089844,21.551719665527344,21.569900512695312,56567236.0,0.00431904216190615,-1.204869389313765,1.3545259933515499,40.683169952638025,36.63937095030343,0.044465409119311516,0.27506854559413085,0.1591487424510163,0.28695994940495595,10.338692120007895,0.2037353515625,-0.25221780927002513,-0.19783391952514506,-0.8750620738077579,0.4793942347574678,-0.5364479966664533,0.14078015761616314,0.3524239481066864,93.55033881897432,59.26480518292908,0.338614077141307,10,-0.08592700958251953,0.06214332580566051,-0.045142173767089844,0.36837005615234375,3.9741039276123082,4,0.16518538743602496,2.089604062306899,21.62494468688965,1.989362568811632,21.316600799560547,1.2128066601717962,21.26205444335937,0.16518538743602496 2304,2013-10-14,21.820959091186523,21.824447631835934,21.5539608001709,21.58559226989746,49930453.0,0.0047248242176574085,1.2322561349935037,1.5855679905431277,43.429290129796364,36.56561594679577,-0.06411087646042546,0.15768489891781456,0.03324144276874108,0.1809228479752818,10.442956000457865,0.2704868316650355,-0.26679068840593345,-0.08071041107177734,-0.752766778952612,0.5913459568090573,-0.4167385950121947,0.25531777286864,0.1853107606709692,99.57900600302035,61.12128793527259,0.3360281839404181,10,-0.18854236602783203,-0.04047203063965199,-0.1234736442565918,0.26575469970703125,3.7133312225341797,0,0.1534967060348149,-1.204869389313765,21.71834373474121,2.089604062306899,21.62494468688965,1.989362568811632,21.316600799560547,0.1534967060348149 2305,2013-10-15,21.96790885925293,22.05807113647461,21.768407821655273,21.81224250793457,63914673.0,0.006734340477534628,-1.3807709793224536,0.6613776337115073,53.066480113739615,37.27866267833671,-0.25763781120545204,0.00283798669766,-0.13451228225379452,0.03400779797308928,10.630063609588651,0.28966331481933594,-0.25912005996994125,0.07134523391723491,-0.5968662164220007,0.7395566842564705,-0.2627604912523829,0.4054509590868527,-0.9721050262451207,91.51227973153016,46.84967710451494,0.3341057251696185,10,-0.3354921340942383,-0.18742179870605824,-0.23325014114379883,0.118804931640625,3.4944019317626953,1,0.1471298790163953,1.2322561349935037,21.820959091186523,-1.204869389313765,21.71834373474121,2.089604062306899,21.62494468688965,0.1471298790163953 2306,2013-10-16,22.366912841796875,22.374385833740234,22.01772117614746,22.064048767089844,80604999.0,0.018163038871853443,1.2445145957365085,1.9455975690445266,60.675107291543966,39.327770791071956,-0.6900013883586773,-0.4285130041637686,-0.5433439275155507,-0.35887483957479205,9.869624839369267,0.4064769744873047,-0.2380986591348524,0.476937007904052,-0.16848998191485975,1.1223639977229638,0.15422351299459436,0.7996505028135097,-1.3498636627197307,99.21290688073671,48.20041996918733,0.3227134949094568,10,-0.6818180084228516,-0.5864257812500036,-0.6182441711425781,-0.2801990509033203,3.388299942016605,2,0.14970549269428135,-1.3807709793224536,21.96790885925293,1.2322561349935037,21.820959091186523,-1.204869389313765,21.71834373474121,0.14970549269428135 2307,2013-10-17,22.136775970458984,22.338769912719727,22.060562133789066,22.241384506225586,170902191.0,-0.01028916565132032,-1.1647360883341942,-0.3453976371010404,56.17035643733382,41.00896061212272,-0.458492011905534,-0.22894577925446313,-0.321158150917519,-0.1270543293530224,8.9394879453499,0.30635070800780895,-0.2487397506330069,0.25875530242920064,-0.3569489357427429,0.8744595406011442,-0.049096816656771125,0.5666074215151724,-1.0654333251953148,71.11709798429914,15.122413905298586,0.30785211908597127,10,-0.45168113708496094,-0.3562889099121129,-0.3571610450744629,-0.05006217956542969,3.5641403198242188,3,0.16476334834447504,1.2445145957365085,22.366912841796875,-1.3807709793224536,21.96790885925293,1.2322561349935037,21.820959091186523,0.16476334834447504 2308,2013-10-18,25.190828323364254,25.29170036315918,24.259071350097656,24.32332992553711,464390148.0,0.13796283419865807,-1.0735198650322961,-8.292807001549788,80.43301926708699,45.63468148303253,-3.318559559307655,-3.2364917249770535,-3.349451139825103,-3.1564927470318125,9.368484597942844,3.1549243927001953,-0.19084447844923957,3.1779381752014118,1.586325602299123,4.7695507481037005,2.3821318887502656,3.973744461652558,-4.067363950561521,97.30125552904282,37.039483005086595,0.7958062864511453,10,-2.047076225280758,-2.047076225280758,-3.4755349159240687,-3.1041145324706996,0.859777450561527,4,0.021900170126269325,-1.1647360883341942,22.136775970458984,1.2445145957365085,22.366912841796875,-1.3807709793224536,21.96790885925293,0.021900170126269325 2309,2013-10-21,24.98883628845215,25.37986946105957,24.895435333251953,25.192073822021484,145675990.0,-0.008018475308521733,-1.4840263480901548,-0.23428001028980855,76.47514133847491,51.790824867958634,-2.882592875835247,-2.9569893385283805,-3.121709196745961,-2.931785809423104,10.82779926365952,0.4844341278076172,-0.09339604699522397,2.8304913520812995,0.754995732670956,4.905986971491643,1.7927435423761295,3.8682391617864695,-3.6152777562280285,89.17244009071291,32.115742529992716,1.0377478097051713,10,-1.800999641418457,-1.800999641418457,-3.224726676940918,-2.9021224975585938,1.3726043701171875,0,0.028157028433793974,-1.0735198650322961,25.190828323364254,-1.1647360883341942,22.136775970458984,1.2445145957365085,22.366912841796875,0.028157028433793974 2310,2013-10-22,25.080989837646484,25.230430603027344,24.80178642272949,25.031177520751953,88675135.0,0.003687788744165088,1.4585703658323326,-0.24509408286800244,76.76185516662292,57.60867811557534,-2.65529435244423,-2.965476613566082,-3.1825766658975496,-3.000640893594607,12.612514687846643,0.4286441802978551,0.03027544659585857,2.7730057716369636,0.3213431196817069,5.22466842359222,1.547174445659337,3.99883709761459,-3.38692643111553,91.11045682445564,37.065465597928444,1.2258313259776283,10,-1.6785831451416016,-1.893153190612793,-3.3092832565307617,-2.9942760467529297,1.397512435913086,1,0.01807346835226631,-1.4840263480901548,24.98883628845215,-1.0735198650322961,25.190828323364254,-1.1647360883341942,22.136775970458984,0.01807346835226631 2311,2013-10-23,25.68896102905273,25.77215003967285,24.92233467102051,24.931549072265625,106927293.0,0.024240318876637135,-1.1906953417706692,15.205314749578731,83.066524066961,63.417882640466395,-2.8807651522107207,-3.4477750163148393,-3.748131540128721,-3.5801140703796506,14.92701629812255,0.8498153686523402,0.20605522433670131,3.1889716148376444,0.3223407243039027,6.055602505371386,1.7556561695707735,4.622287060104515,-3.700033138159487,97.75866791439196,39.0122379801016,1.4333154452668715,10,-2.027026176452633,-2.304984092712399,-3.814888477325436,-3.602247238159176,0.7018699645996129,2,-0.008822865112402822,1.4585703658323326,25.080989837646484,-1.4840263480901548,24.98883628845215,-1.0735198650322961,25.190828323364254,-0.008822865112402822 2312,2013-10-24,25.54300880432129,25.91710662841797,25.524328231811523,25.70041847229004,83997668.0,-0.005681515284576055,-3.0332367111911944,-0.20782569717604138,82.32343192516632,68.04457841519176,-2.3697976753165477,-3.1755308734921286,-3.5513987927696533,-3.402830966981142,17.349287314648237,0.3927783966064453,0.4695955625533088,2.8594822883605957,-0.2936509597823971,6.0126155365035885,1.2829156642890993,4.436048912432092,-3.1757586985500836,77.43728200550335,12.694342769738114,1.5765666240714964,10,-1.8074750900268555,-2.0865535736083984,-3.5800814628601074,-3.4562950134277344,0.7205486297607422,3,0.008307712733367945,-1.1906953417706692,25.68896102905273,1.4585703658323326,25.080989837646484,-1.4840263480901548,24.98883628845215,0.008307712733367945 2313,2013-10-25,25.28522491455078,25.624452590942386,25.17414093017578,25.624452590942386,81524432.0,-0.01009215052718837,1.6549228857539307,2.155062524234222,81.04439137349246,72.22403410893577,-1.7353317003234885,-2.788418791195639,-3.2366330597714956,-3.1151357363111387,19.297750373990834,0.4503116607666051,0.7391969419603832,2.4288338661193833,-0.9009310254834944,5.758598757722261,0.7639514203179445,4.093716311920822,-2.491992026061965,43.34526437839159,-27.705893176454452,1.6648824458014382,10,-1.4424676895141602,-1.8287696838378906,-3.2519359588623047,-3.1985111236572266,0.9479465484619105,4,0.01644009009756542,-3.0332367111911944,25.54300880432129,-1.1906953417706692,25.68896102905273,1.4585703658323326,25.080989837646484,0.01644009009756542 2314,2013-10-28,25.280242919921875,25.49020576477051,25.230180740356445,25.28522491455078,46521724.0,-0.00019703184945918384,-3.9478459695859565,0.014686285865293094,85.24799389635866,75.79975786256011,-1.3276648554497648,-2.646271270807091,-3.1713442025940495,-3.0819322604763215,21.650085411487062,0.26002502441406605,1.0010049873651283,2.250638580322267,-1.2091264688148406,5.710403629459375,0.520756055753715,3.980521104890819,-2.1121451826415587,42.89857699628406,-35.02335498054016,1.7298825245685538,10,-1.3128290176391602,-1.8237876892089844,-3.2469539642333984,-3.1935291290283203,1.075469970703125,0,0.030472921341939685,1.6549228857539307,25.28522491455078,-3.0332367111911944,25.54300880432129,-1.1906953417706692,25.68896102905273,0.030472921341939685 2315,2013-10-29,25.809261322021484,25.82669448852539,25.242883682250977,25.382360458374023,64440637.0,0.020926159759435015,1.5285936744885358,-85.68874425727412,86.38162081343417,78.65603714277015,-1.4019101835244747,-3.0383140228129477,-3.639682778142756,-3.585367566508687,23.928505559500827,0.5838108062744141,1.2650712315048445,2.5938035964965813,-1.0484716281672313,6.236078821160394,0.772665984164675,4.414941208828488,-2.311282517804649,89.15879105814045,4.378661754953924,1.821137612331907,10,-1.8204269409179688,-2.3528060913085938,-3.775972366333008,-3.7225475311279297,0.5255298614501953,1,0.021394619925705127,-3.9478459695859565,25.280242919921875,1.6549228857539307,25.28522491455078,-3.0332367111911944,25.54300880432129,0.021394619925705127 2316,2013-10-30,25.66430473327637,25.84089279174805,25.55421638488769,25.83889961242676,53162522.0,-0.00561645631529295,2.210599393343951,-0.408982257985247,83.59991724517843,81.70376612141952,-0.8269976166277786,-2.7552263816103952,-3.434295033167043,-3.419582817842862,26.535920089938188,0.28667640686035867,1.5417204645951195,2.2714743614196813,-1.4891246235400395,6.032073346379402,0.3911748689398209,4.151773853899542,-1.8760305901553984,65.97394795752857,-19.439224524244736,1.8802994924798597,10,-0.5762157440185582,-2.20784950256348,-3.631015777587894,-3.577590942382816,0.9825668334960902,2,0.031724901521587245,1.5285936744885358,25.809261322021484,-3.9478459695859565,25.280242919921875,1.6549228857539307,25.28522491455078,0.031724901521587245 2317,2013-10-31,25.66828918457031,25.94076728820801,25.5036563873291,25.62719345092773,65845885.0,0.00015525264897475743,-2.0337031055572727,-0.23537765736633967,83.35227834577037,82.02812824127324,-0.3099504625974987,-2.588894712338739,-3.379695572077715,-3.3983645683249755,29.281782959015395,0.4371109008789098,1.8140150847956313,2.083067417144772,-1.7321397357087385,5.898274569998282,0.17546384071801668,3.990670993571527,-1.6245551432136978,64.45750908733469,-19.103228929598302,1.9076035764267545,10,-0.29701232910155895,-2.200003623962399,-3.6686244010925257,-3.5815753936767543,1.1845588684082102,3,0.028149200123410267,2.210599393343951,25.66430473327637,1.5285936744885358,25.809261322021484,-3.9478459695859565,25.280242919921875,0.028149200123410267 2318,2013-11-01,25.58011817932129,25.80328369140625,25.531801223754886,25.69842529296875,51524405.0,-0.0034350168262098357,-1.5261112244989012,-2.878817413905133,81.8189450137004,82.62188420518719,-0.17964285744861996,-2.3160251992757637,-3.2362741966310367,-3.2821338158846842,31.99764401075512,0.27148246765136363,2.0606708324009837,1.8022560119628892,-2.0070303267065057,5.611542350632284,-0.10238715737180826,3.7068991812975867,-1.270799483405483,49.24627971397257,-30.954460618505067,1.9046431693346977,11,-0.20884132385253906,-2.111832618713379,-3.5841894149780273,-3.4937782287597656,1.4351215362548828,4,0.026717595672143046,-2.0337031055572727,25.66828918457031,2.210599393343951,25.66430473327637,1.5285936744885358,25.809261322021484,0.026717595672143046 2319,2013-11-04,25.55695533752441,25.712871551513672,25.455337524414066,25.69120216369629,45722740.0,-0.0009055017507934027,1.90039310033721,1.1347316491205743,81.0292844030889,83.09604300923895,-0.07534029632269679,-2.0851866405292263,-3.1541806432595756,-3.2327574304651527,34.299972509676884,0.2575340270996058,2.366886662747433,1.5793792724609332,-2.1590713638263317,5.317829908748198,-0.28984604568269745,3.448604590604564,-1.019233838687697,45.00344363910588,-32.3716052769136,1.8692253181436316,11,-0.12540435791014914,-2.0886697769165004,-3.584002494812008,-3.4844379425048793,1.2747230529785192,0,0.026459181720109415,-1.5261112244989012,25.58011817932129,-2.0337031055572727,25.66828918457031,2.210599393343951,25.66430473327637,0.026459181720109415 2320,2013-11-05,25.44263458251953,25.69493865966797,25.340518951416016,25.413494110107425,47433127.0,-0.004473175833939247,-3.0484106407547005,-0.2170663787224047,77.9680318571425,82.52954387481468,0.10691815806683991,-1.7303232095950491,-2.9779753781885567,-3.0918423131745314,35.72068361015953,0.3544197082519531,2.267757936638798,1.2560295104980455,-2.3064810996852394,4.81854012068133,-0.5252257945935987,3.0372848155896897,-0.7084866731708352,17.012230579308007,-55.22105991794416,1.781255305091643,11,0.11481952667236328,-1.974349021911621,-3.4883618354797363,-3.455547332763672,1.2064781188964844,1,0.03588772637299131,1.90039310033721,25.55695533752441,-1.5261112244989012,25.58011817932129,-2.0337031055572727,25.66828918457031,0.03588772637299131 2321,2013-11-06,25.47327041625977,25.57912254333496,25.289459228515625,25.54425430297852,36652871.0,0.0012041140488370239,3.1168641058312145,-2.4359209320594672,81.48148814695762,82.43599456612483,0.04745998874187762,-1.5110576720304252,-2.9320550695845604,-3.0998937299816696,36.64119483551318,0.28966331481933594,2.2134437901009605,1.0788318634033232,-2.256441402302464,4.41410512910911,-0.5888047694495704,2.7464684962562167,-0.57019579387077,28.22185062947915,-42.32873108341681,1.6676366328528938,11,0.08418369293212535,-2.004984855651859,-3.5189976692199743,-3.5733566284179723,0.94744873046875,2,0.03382057949897144,-3.0484106407547005,25.44263458251953,1.90039310033721,25.55695533752441,-1.5261112244989012,25.58011817932129,0.03382057949897144 2322,2013-11-07,25.10465240478516,25.50266075134277,25.09693145751953,25.469783782958984,67435822.0,-0.014470776835914911,-1.13220067157819,5.143862854686106,48.35145909789822,78.80344653550326,0.3881791879621055,-0.9153107021298297,-2.488301178719798,-2.716320290105873,38.025855082412306,0.40572929382323863,2.1392431191857284,0.5362284660339398,-2.544035227297684,3.6164921593655635,-1.003903380631872,2.0763603126997516,-0.05630080918149716,1.0930732423884144,-63.34429058867778,1.5401318466658118,11,0.41419696807860973,-1.6363668441772496,-3.1619610786438024,-3.204738616943363,1.6196784973144496,3,0.061431607859798065,3.1168641058312145,25.47327041625977,-3.0484106407547005,25.44263458251953,1.90039310033721,25.55695533752441,0.061431607859798065 2323,2013-11-08,25.305896759033203,25.367416381835934,25.118349075317386,25.12457656860352,51825529.0,0.008016217512323953,-1.5706833080693952,-0.4965889027027543,56.06708610078832,75.56112344710655,0.21252475368768842,-0.8790744873536447,-2.6160462052235793,-2.9013110360441132,39.921263556665906,0.26276397705077414,1.963527678815602,0.5580951690673821,-2.227034447246652,3.343224785381416,-0.8344696390896367,1.9506599772244009,0.6348705291748082,33.926237884371226,-26.2511703726907,1.3925648081570174,11,0.2129526138305664,-1.837611198425293,-3.379021167755127,-3.4059829711914062,1.3407249450683558,4,0.06113007212017152,-1.13220067157819,25.10465240478516,3.1168641058312145,25.47327041625977,-3.0484106407547005,25.44263458251953,0.06113007212017152 2324,2013-11-11,25.1704044342041,25.303407669067386,25.105897903442386,25.14350509643555,44670812.0,-0.005354179941508552,-2.8684274427034464,0.14835268871495427,51.68307049156904,71.7057289668993,0.369673053600831,-0.5057121758861598,-2.400264579671994,-2.7438488133280856,42.16028991012541,0.19999885559081676,1.7903246610567507,0.25513057708740305,-2.1682965351448047,2.678557689319611,-0.9565829790287026,1.4668441332035087,0.7539144897460979,12.286302977724478,-42.1615851800198,1.211713556116104,11,0.34844493865966797,-1.7021188735961914,-3.2901668548583984,-3.30411434173584,1.8470783233642578,0,0.07329382752647073,-1.5706833080693952,25.305896759033203,-1.13220067157819,25.10465240478516,3.1168641058312145,25.47327041625977,0.07329382752647073 2325,2013-11-12,25.20004463195801,25.344003677368164,25.031177520751953,25.098424911499023,48906630.0,0.0011775813071017716,-1.6497835078195684,3.7777777777784087,38.2356801728578,66.6652581810859,0.2732641758492065,-0.29596784043571844,-2.358439256820173,-2.7496085210042516,45.24492139197247,0.31282615661621094,1.6361221219891675,0.12316398620605895,-1.8646167906692632,2.110944763081381,-0.8707264022316039,1.1170543746437218,0.6915374511718753,30.818258081809052,-17.401304182421722,0.9938903884376619,11,0.2859277725219691,-1.7317590713501012,-3.3459591865539586,-3.3411016464233434,1.854049682617184,1,0.06474725669635228,-2.8684274427034464,25.1704044342041,-1.5706833080693952,25.305896759033203,-1.13220067157819,25.10465240478516,0.06474725669635228 2326,2013-11-13,25.715362548828125,25.72482681274414,25.06853675842285,25.074764251708984,63412799.0,0.020449087467750093,-1.0099127305863522,6.3038777731894635,53.521262874043835,63.35070090644963,-0.2615548229914282,-0.5771572097447368,-2.803863184541413,-3.23337671314399,48.212481710728426,0.6562900543212891,1.4713942536634583,0.4710594177246108,-1.0693897204988403,2.011508555948062,-0.29916515138711475,1.2412839868363363,0.12459526055908654,98.63558371279615,51.87656110762472,0.7702245691117258,11,-0.29813194274902344,-2.247076988220215,-3.9011902809143066,-3.856419563293457,1.6973876953125,2,0.036310985342512314,-1.6497835078195684,25.20004463195801,-2.8684274427034464,25.1704044342041,-1.5706833080693952,25.305896759033203,0.036310985342512314 2327,2013-11-14,25.78410530090332,25.89668273925781,25.662559509277344,25.7514762878418,46842923.0,0.002673217301318198,-1.2248443489844962,0.05093521666894383,61.045546721982376,61.04254554070319,-0.348823946039186,-0.3780222786414811,-2.8068393922761494,-3.268422009541119,51.41556450919159,0.2341232299804652,1.231525081810723,0.3574357032775879,-0.15374098191367835,0.8686123884688541,0.10184736068195477,0.613024045873221,-0.7529277801513672,86.9928642892721,38.15784366311338,0.25558834259563334,11,-0.3201751708984375,-2.1012496948242188,-4.077653408050537,-3.957291603088379,1.9892921447753906,3,0.024690166224340393,-1.0099127305863522,25.715362548828125,-1.6497835078195684,25.20004463195801,-2.8684274427034464,25.1704044342041,0.024690166224340393 2328,2013-11-15,25.742511749267575,25.85309600830078,25.661563873291016,25.77513885498047,51243355.0,-0.0016131469814579802,1.0317248356095094,-0.9999415443972482,60.07165962426484,58.713920565278286,-0.3148860007275296,-0.3088117727112625,-2.6986227634338817,-3.1959935398432293,50.752412492780174,0.19153213500976562,1.0194702907848807,0.2882579803466747,-0.2288391894961741,0.8053551501895235,0.029709395425250307,0.5468065652680991,-0.6940241241455034,82.18716806163413,31.254504172782433,0.25854858492142474,11,-0.27858161926269176,-1.9962682723998988,-4.036059856414791,-3.915698051452633,1.9496917724609446,4,0.038139990471596885,-1.2248443489844962,25.78410530090332,-1.0099127305863522,25.715362548828125,-1.6497835078195684,25.20004463195801,0.038139990471596885 2329,2013-11-18,25.69244766235352,26.120594024658203,25.63491439819336,25.79705619812012,70651832.0,-0.0019448019448016218,-3.4218002483219463,3.2061849643396485,46.783666884436,55.248991123866446,-0.2722065596949115,-0.21432045809966738,-2.587944587709213,-3.1164326991522096,50.1098647709109,0.48567962646484375,0.8021061960277613,0.20301332473755096,-0.27502421970323354,0.6810508691783355,-0.03600544748284307,0.442032096957945,-0.6269961349487332,60.699478962407184,13.99896278031116,0.23901877222039242,11,-0.11656188964844105,-1.8551702499389684,-3.985995769500736,-3.8656339645385778,2.139730453491211,0,0.03713830827983622,1.0317248356095094,25.742511749267575,-1.2248443489844962,25.78410530090332,-1.0099127305863522,25.715362548828125,0.03713830827983622 2330,2013-11-19,25.534290313720703,25.77215003967285,25.48074150085449,25.69668388366699,45433661.0,-0.006155791410429101,-1.1626572110042088,1.5523931078493598,46.4460338331947,51.35616286678169,-0.11139494753563284,-0.021567510162260106,-2.3702590358477025,-2.930711180520877,49.48873499730778,0.2914085388183629,0.5899852525094964,0.02219095230102397,-0.4155978886420151,0.459979793244063,-0.19670346817049733,0.24108537277254527,-0.426633086425781,44.27074174056032,0.007846940276159842,0.21889442047152022,11,0.041595458984375,-1.5897893905639648,-3.82783842086792,-3.7074766159057617,2.321300506591797,1,0.058086299858926216,-3.4218002483219463,25.69244766235352,1.0317248356095094,25.742511749267575,-1.2248443489844962,25.78410530090332,0.058086299858926216 2331,2013-11-20,25.462310791015625,25.737529754638672,25.41374206542969,25.652597427368164,38692487.0,-0.0028189357064840603,-1.253030996794839,1.1717621357513088,44.57134584295156,50.936150282898716,-0.04596751194086579,0.03432097857818661,-2.244398468037012,-2.834292861356918,48.386584948704375,0.3237876892089808,0.37921551754264016,-0.03845605850219869,-0.4686361712585345,0.39172405425413714,-0.2535461148803648,0.17663399787596745,-0.3141360918261711,6.871131210974345,-33.39818856858893,0.21509005637816717,11,0.11357498168945312,-1.393153190612793,-3.755858898162842,-3.6354970932006836,2.170614242553711,2,0.06251528137506002,-1.1626572110042088,25.534290313720703,-3.4218002483219463,25.69244766235352,1.0317248356095094,25.742511749267575,0.06251528137506002 2332,2013-11-21,25.75521278381348,25.86081695556641,25.55421638488769,25.57912254333496,43835693.0,0.011503354711277947,-1.7144497543018062,-0.9253946774921251,54.16520718049057,50.724830402865635,-0.26472108400187366,-0.2549389474340984,-2.4763917819953214,-3.098589631308954,47.19457558881107,0.3985061645507848,0.2081728815903574,0.24383573532104919,-0.20095108268479223,0.6886225533268906,0.021442326318126703,0.46622914432397167,-0.5681413116052774,48.30866123034936,8.79586223743329,0.2223934090029207,11,-0.179327011108402,-1.6646347045898473,-4.022421836853031,-3.9283990859985387,2.157911300659176,3,0.06435735842061718,-1.253030996794839,25.462310791015625,-1.1626572110042088,25.534290313720703,-3.4218002483219463,25.69244766235352,0.06435735842061718 2333,2013-11-22,25.700916290283203,25.80751609802246,25.634416580200195,25.739023208618164,50356042.0,-0.0021081749153476492,-1.0232975509703597,-0.21640562379497408,53.37460397797039,50.91277856802134,-0.16594979205965643,-0.17697681608089155,-2.3573579756026817,-3.017351684724524,46.79761964580398,0.17309951782226562,0.010605826836297183,0.1687546730041518,-0.2703492253808335,0.6078585713891371,-0.050797276188340845,0.38830662219664447,-0.4765039159770019,40.62720929102978,1.7342144769783303,0.2195519491924922,11,-0.125030517578125,-0.5110836029052734,-3.968125343322754,-3.8741025924682617,2.0231666564941406,4,0.08063841506612168,-1.7144497543018062,25.75521278381348,-1.253030996794839,25.462310791015625,-1.1626572110042088,25.534290313720703,0.08063841506612168 2334,2013-11-25,26.05060577392578,26.231428146362305,25.77887344360352,25.83217430114746,64761837.0,0.013606109591306037,-1.7846676564306685,-5.732068672105711,62.83520306673857,53.64605888956364,-0.42203374100627755,-0.49117635499676027,-2.635860150818523,-3.340600472991124,46.57724312342402,0.5305118560791016,0.06007781946726354,0.4799260139465318,0.0005609785239997223,0.9592910493690638,0.24024349623526575,0.7196085316577978,-0.7903461336054995,77.8860889706859,34.728893844241355,0.2396825177112663,11,-0.4006233215332031,-0.5339984893798828,-2.906853675842285,-2.906853675842285,1.4712352752685547,0,0.0630157226303667,-1.0232975509703597,25.700916290283203,-1.7144497543018062,25.75521278381348,-1.253030996794839,25.462310791015625,0.0630157226303667 2335,2013-11-26,26.361440658569336,26.43840217590332,25.97613525390625,26.117107391357425,91794785.0,0.011931963783915922,1.321454399164755,1.1185808716305143,66.7669584442051,55.11780284180378,-0.6155290219060561,-0.7995137748524144,-2.869103229410907,-3.6275319003054243,46.1637330267819,0.4622669219970703,0.08230663605557709,0.763151931762696,0.1747297752799959,1.3515740882453962,0.46894085352134596,1.057363010004046,-1.042910907886533,92.48906866312865,45.482845850633424,0.29421107824135007,11,-0.43536853790283203,-0.7413463592529297,-3.1736040115356445,-3.1736040115356445,1.4672508239746094,1,0.05579123980074674,-1.7846676564306685,26.05060577392578,-1.0232975509703597,25.700916290283203,-1.7144497543018062,25.75521278381348,0.05579123980074674 2336,2013-11-27,26.47850227355957,26.60029602050781,26.401042938232425,26.451602935791016,45112461.0,0.00444063799495642,-2.1128592499888876,0.11009281738628274,78.65749681513952,57.07468618548791,-0.6849891162177784,-0.8985176818605645,-2.9194315329752953,-3.7198263389529735,45.7796323348641,0.238855361938473,0.13765447862855495,0.8395036697387681,0.1313682521680377,1.5476390873094985,0.4854359609534029,1.1935713785241333,-1.0703827288591263,88.35712475407867,34.07494448815143,0.3540677087853661,11,-0.4714832305908203,-0.7171869277954102,-3.183380603790283,-3.290665626525879,1.8866767883300781,2,0.0520077960802201,1.321454399164755,26.361440658569336,-1.7846676564306685,26.05060577392578,-1.0232975509703597,25.700916290283203,0.0520077960802201 2337,2013-11-29,26.390830993652344,26.5659236907959,26.38734436035156,26.45484161376953,47890836.0,-0.003311036213508589,-4.031545571796673,-2.3796355385378996,73.75653827070563,58.59522825731467,-0.5612214468795322,-0.7946837654807162,-2.760711318816444,-3.607944521132328,45.277332230759924,0.1785793304443395,0.23281742292262564,0.71570529937744,-0.06837385568569943,1.4997844544405794,0.3236657218458703,1.1077448769090097,-0.8634938013711633,78.31354327319,20.570128422859916,0.39203957753156893,11,-0.38381195068359375,-0.5750942230224609,-2.867875099182129,-3.0068540573120117,2.033378601074215,4,0.047065362974578084,-2.1128592499888876,26.47850227355957,1.321454399164755,26.361440658569336,-1.7846676564306685,26.05060577392578,0.047065362974578084 2338,2013-12-02,26.26355743408203,26.559200286865234,26.1709041595459,26.48846435546875,55133884.0,-0.004822643121807135,1.1196430802548831,3.5135876042908225,74.02296807790931,61.621817278811704,-0.3936627437944473,-0.6467421963814743,-2.566192751488373,-3.4626217744065926,44.471935362881055,0.38829612731933594,0.2512886848827982,0.5542597770690918,-0.2708815633516579,1.3794011174898415,0.14168910685871694,0.9668304472794667,-0.628924358978189,59.00543813942264,-4.302601174877246,0.4125706702103746,12,-0.25653839111328125,-0.44782066345214844,-2.667562961578369,-2.8071022033691406,1.8869266510009801,0,0.06280819552076355,-4.031545571796673,26.390830993652344,-2.1128592499888876,26.47850227355957,1.321454399164755,26.361440658569336,0.06280819552076355 2339,2013-12-03,26.23317146301269,26.48672103881836,26.12756729125977,26.175636291503906,67295297.0,-0.0011569632615689995,-3.6742543658232534,-0.25581770073610144,72.69640247254566,64.53852490540625,-0.31123900513255265,-0.5935288230620976,-2.454191644096067,-3.4152776959543765,43.789798744802155,0.3591537475585902,0.24558191415248842,0.49006299972533895,-0.36371483040760566,1.3438408298582836,0.06317408465886842,0.9169519147918095,-0.5019720933684546,41.18109033125501,-25.152877292776694,0.42688891506647153,12,-0.22615242004394176,-0.41743469238280895,-2.583565235137936,-2.776716232299801,1.9158191680908274,1,0.05683306289774204,1.1196430802548831,26.26355743408203,-4.031545571796673,26.390830993652344,-2.1128592499888876,26.47850227355957,0.05683306289774204 2340,2013-12-04,26.355712890625,26.500171661376953,26.15197563171387,26.186098098754886,47842656.0,0.0046712395329358,-1.9277426287217814,2.9480192275817547,67.0017096510204,67.03078755074723,-0.340852408536513,-0.6789684122644957,-2.4922842154497147,-3.520648360863632,43.41153231352367,0.3481960296630824,0.2500025606811569,0.5669505119323723,-0.31631648612944474,1.4502175099941894,0.12531701290146557,1.008584010963279,-0.5376038558944067,48.26142039815044,-13.408837599010695,0.44163349903090804,12,-0.27845668792724965,-0.5399761199951172,-2.6437783241271973,-2.8992576599121094,1.6139507293701207,2,0.044245745254879454,-3.6742543658232534,26.23317146301269,1.1196430802548831,26.26355743408203,-4.031545571796673,26.390830993652344,0.044245745254879454 2341,2013-12-05,26.33479118347168,26.39257431030273,26.17912483215332,26.3313045501709,45517975.0,-0.0007938205746945703,2.5857925598386626,0.02055618653502354,65.0020160787475,68.23487742833133,-0.20467831450896057,-0.6220892496945396,-2.377699362696312,-3.4804830016686026,43.16301310110045,0.2134494781494105,0.29697131380313735,0.5029527664184563,-0.3993558722857635,1.4052614051226762,0.0517984470663464,0.9541070857705662,-0.43846345016336485,47.272925051669326,-10.731772965523476,0.4511543193521107,12,-0.21743488311767578,-0.5190544128417969,-2.6121463775634766,-2.878335952758789,2.2929039001464844,3,0.056727250604131196,-1.9277426287217814,26.355712890625,-3.6742543658232534,26.23317146301269,1.1196430802548831,26.26355743408203,0.056727250604131196 2342,2013-12-06,26.64687156677246,26.650108337402344,26.403034210205078,26.644878387451172,57366220.0,0.011850497736114685,57.36359540437035,0.5716630196936543,71.47246070699777,70.24575039822327,-0.4212774804448607,-0.8566260497328706,-2.5913138448336,-3.7708880783743197,43.599856317080324,0.31531715393066406,0.3703320198179689,0.737922191619873,-0.16631598369436773,1.6421603669341138,0.28580310396275266,1.1900412792769934,-0.680147004744196,99.38057102809879,42.5992373781804,0.45211908765712067,12,-0.43238067626953125,-0.8062286376953125,-2.3745994567871094,-3.1904163360595703,1.9613971710205078,4,0.06448439888380153,2.5857925598386626,26.33479118347168,-1.9277426287217814,26.355712890625,-3.6742543658232534,26.23317146301269,0.06448439888380153 2343,2013-12-09,26.85284805297852,26.95671081542969,26.600793838500977,26.674766540527344,59526286.0,0.007729856230586751,-1.1833594645824288,89.34545454545633,75.6524599011652,71.6698900464929,-0.499160676409641,-0.9916067885684647,-2.692971623757348,-3.950641641172787,44.203532686923296,0.3559169769287145,0.4677972367561587,0.866551113128665,-0.08395468684317109,1.817056913100501,0.39129821314274693,1.341804013114583,-0.804117437905365,87.4734880725081,29.89943870301618,0.47525289998591785,12,-0.3864250183105504,-0.8589038848876989,-2.433066844940189,-3.384562492370609,1.9447116851806605,0,0.05851750021628499,57.36359540437035,26.64687156677246,2.5857925598386626,26.33479118347168,-1.9277426287217814,26.355712890625,0.05851750021628499 2344,2013-12-10,27.015239715576172,27.20577621459961,26.790830612182614,26.803285598754886,74433955.0,0.006047465143260267,-2.5036598623021353,1.1902084270504887,82.67751927544506,73.4377301388529,-0.5703025752251243,-1.0632130235874513,-2.746621273746406,-4.080000419009501,44.98096116895257,0.41494560241699574,0.5327143240161512,0.9367010116577141,-0.03817418727924604,1.9115762105946743,0.44926341218923227,1.424138611126196,-0.8393918724531026,81.91911239015731,21.726128497136564,0.4874375994684802,12,-0.3485679626464844,-0.8967628479003906,-2.595458507537842,-3.5469541549682617,1.6406021118164027,1,0.04202236890951183,-1.1833594645824288,26.85284805297852,57.36359540437035,26.64687156677246,2.5857925598386626,26.33479118347168,0.04202236890951183 2345,2013-12-11,26.83167839050293,27.18111801147461,26.77887535095215,27.083484649658203,68728650.0,-0.006794732417917615,-1.2508605186058799,-1.1880224971878715,78.79740818793749,73.45327584694157,-0.3498095012737501,-0.7917391486517147,-2.463113555921659,-3.8697456431492157,46.01956474189488,0.40224266052246094,0.6074717387848843,0.671557998657228,-0.26615130104734774,1.6092672983618037,0.20270334880493834,1.1404126485095176,-0.49104200794361574,63.56135777996177,-3.237002883554439,0.46885464985228825,12,-0.1650066375732422,-0.7132015228271484,-2.3817601203918457,-3.3633928298950195,2.15218353271484,2,0.049095409591181305,-2.5036598623021353,27.015239715576172,-1.1833594645824288,26.85284805297852,57.36359540437035,26.64687156677246,0.049095409591181305 2346,2013-12-12,26.649112701416016,26.972400665283203,26.625202178955078,26.888465881347656,64099363.0,-0.006804109919248735,-1.4180337668203131,0.9505449973109931,69.71329014303929,73.00402605497864,-0.15700880963912667,-0.5645787132710822,-2.181457154440171,-3.65853309798392,46.37306417151902,0.347198486328125,0.6293250806347679,0.44230480194091726,-0.4951473378726057,1.3797569417544402,-0.02642126796584421,0.9110308718476787,-0.17005394573025612,30.654742104412787,-36.89277123681063,0.4687260699067623,12,0.017559051513671875,-0.5306358337402344,-2.1362428665161133,-3.1808271408081055,2.3676261901855433,3,0.04955327906692131,-1.2508605186058799,26.83167839050293,-2.5036598623021353,27.015239715576172,-1.1833594645824288,26.85284805297852,0.04955327906692131 2347,2013-12-13,26.42071914672852,26.806772232055664,26.34848976135254,26.78460502624512,86820208.0,-0.00857039996965303,1.2452704123350467,1.520288469200733,64.74190801346911,71.97279715892972,0.08500993664608103,-0.3015045456419365,-1.8450287899540108,-3.4021720193893543,46.175411456218114,0.458282470703125,0.6070274082516924,0.18208055496216247,-0.73801041525671,1.102171525181035,-0.27796493014727375,0.6421260400715987,0.7850570678710902,8.425350138498407,-59.94445819419746,0.4600454851094354,12,0.24595260620116832,-0.3022422790527379,-1.9078493118286168,-2.952433586120609,2.473478317260735,4,0.0835320160905959,-1.4180337668203131,26.649112701416016,-1.2508605186058799,26.83167839050293,-2.5036598623021353,27.015239715576172,0.0835320160905959 2348,2013-12-16,26.72433090209961,26.76692008972168,26.45110511779785,26.50066947937012,64320188.0,0.01149142662184821,1.0451701755794491,-0.6146471608807907,64.06364965456612,71.01360240137643,-0.1635685303203509,-0.5563118544174515,-2.03184729908601,-3.669721986826456,45.97036964520912,0.3462009429931605,0.5523965089110625,0.4366013526916497,-0.4767789339414854,1.3499816393247848,-0.020088790624917863,0.8932914960082172,0.4642995834350572,43.84078849298611,-22.36173131734118,0.4566901433165684,12,-0.045454978942871094,-0.6058540344238281,-2.2307634353637695,-3.256045341491699,1.2665023803710938,0,0.0704952293322092,1.2452704123350467,26.42071914672852,-1.4180337668203131,26.649112701416016,-1.2508605186058799,26.83167839050293,0.0704952293322092 2349,2013-12-17,26.64662170410156,26.91810417175293,26.609760284423828,26.720346450805664,61658247.0,-0.0029078070572740033,-3.182420283293448,-0.32962656592448153,56.59486214997163,69.857286012371,-0.02351685405034587,-0.4252562132169295,-1.8305323996594787,-3.555102199588138,45.51489125009625,0.30834388732910156,0.5195309834531656,0.3111834526061976,-0.5704027376567282,1.1927696428691235,-0.12960964252526708,0.7519765477376623,0.5252059669494642,35.80612869012206,-25.953031194896916,0.4407930951314635,12,0.045828819274905896,-0.5281448364257777,-2.153054237365719,-3.178336143493649,0.7813205718994176,1,0.08072085302004872,1.0451701755794491,26.72433090209961,1.2452704123350467,26.42071914672852,-1.4180337668203131,26.649112701416016,0.08072085302004872 2350,2013-12-18,27.01748275756836,27.022462844848636,26.377132415771484,26.696186065673828,88743390.0,0.013917751285136282,2.8962539009868444,-4.358057589320153,61.1546511233165,69.42980101732313,-0.3247889859060642,-0.7160132629919538,-2.0612383734322535,-3.885296504435189,45.26237962270272,0.645330429077152,0.5058745651396102,0.6078848838806152,-0.23878365878161034,1.4545534265428408,0.18455061254950067,1.0312191552117298,0.13787815528869274,99.26108513793402,39.178240554882755,0.4233342713311134,12,-0.24034976959228516,-0.8990058898925781,-2.5239152908325195,-3.549197196960449,0.952926635742191,2,0.06064070011723288,-3.182420283293448,26.64662170410156,1.0451701755794491,26.72433090209961,1.2452704123350467,26.42071914672852,0.06064070011723288 2351,2013-12-19,27.054094314575195,27.19780540466309,26.87626075744629,26.918352127075195,66877738.0,0.0013551061486873905,-1.924130992853706,0.4224823688647211,64.02316028715654,68.6021009706741,-0.2778568662743943,-0.6611557456740371,-1.9561381882518418,-3.8840555664933873,45.33039824251808,0.3215446472168004,0.5022008738401844,0.564907264709472,-0.20236545924766602,1.33217998866661,0.18127090273090118,0.9485436266880427,-0.7056045532226562,83.07918955457806,24.257189465649127,0.38363636197856976,12,-0.2769613265991211,-0.9169378280639648,-2.57696533203125,-3.585808753967285,0.5155677795410156,3,0.0713299652985584,2.8962539009868444,27.01748275756836,-3.182420283293448,26.64662170410156,1.0451701755794491,26.72433090209961,0.0713299652985584 2352,2013-12-20,27.412750244140625,27.426448822021484,27.09842872619629,27.105899810791016,130953011.0,0.01325699265313074,-1.0387050120916117,2.260538444244604,72.13163168752088,68.21089783582474,-0.5771404580558404,-0.9373231497627543,-2.175933339166118,-4.201128466987814,45.362813780804345,0.37235450744628906,0.5266291498670057,0.8406863212585449,0.049519356993741326,1.6318532855233485,0.4451028391261431,1.2362698033909467,-1.0472741699218737,98.69452361563518,38.24767586880024,0.3955834821324016,12,-0.5252809524536133,-0.9926548004150391,-2.969992160797119,-3.944464683532715,0.8660030364990234,4,0.05851250360418625,-1.924130992853706,27.054094314575195,2.8962539009868444,27.01748275756836,-3.182420283293448,26.64662170410156,0.05851250360418625 2353,2013-12-23,27.77339744567871,27.79083251953125,27.524829864501953,27.59257507324219,69122119.0,0.013156184561057493,1.4664986514568688,0.5892850482974561,76.31489418279085,67.5039394921965,-0.8867240110882726,-1.1960673296523865,-2.3936769927512636,-4.524223273938517,45.586865573776045,0.378082275390625,0.5730954325902076,1.0977094650268562,0.24635949510318866,1.9490594349505237,0.6720344800650224,1.52338444998869,-1.365482461547849,98.76670633282333,34.40058550358407,0.42567498496183453,12,-0.7037363052368164,-1.1711101531982422,-3.2000045776367188,-4.305111885070801,1.6406021118164098,0,0.040355164343962135,-1.0387050120916117,27.412750244140625,-1.924130992853706,27.054094314575195,2.8962539009868444,27.01748275756836,0.040355164343962135 2354,2013-12-24,27.69220352172852,27.77688407897949,27.59905242919922,27.770160675048828,29478078.0,-0.002923442265534759,2.8911147281000535,-0.4311255972912138,73.16129271101495,66.87770443920509,-0.7815975517826743,-1.038845368953023,-2.170884745511806,-4.406502424889158,45.255629531066106,0.17783164978026988,0.5779249718088728,0.9344356536865277,0.022454746057622543,1.8464165613154329,0.4784451998720769,1.3904261075009785,-1.2013134854736336,93.02334366812134,25.52043822892169,0.4559904538144518,12,-0.6225423812866246,-1.0899162292480504,-3.08711671829224,-4.223917961120609,0.5377330780029261,1,0.010783893037181524,1.4664986514568688,27.77339744567871,-1.0387050120916117,27.412750244140625,-1.924130992853706,27.054094314575195,0.010783893037181524 2355,2013-12-26,27.83217811584473,27.870534896850586,27.61374664306641,27.74625015258789,53712576.0,0.0050546571350444935,2.1577206787770318,-1.1022460364064375,74.9212740399878,67.45636931664382,-0.8545963202723463,-1.1204316389179674,-2.169452403668096,-4.508140933156852,44.71099623183969,0.25678825378417613,0.5577210077300307,1.000873374938969,-0.008529499680932418,2.0102762495588706,0.49617193762901834,1.5055748122489199,-1.2632915305932642,96.14223286257484,25.00301773720571,0.504701437309951,12,-0.7226657867431676,-1.1900396347045934,-3.1255965232849157,-4.273979187011722,0.5155677795410156,3,-0.014524046165600768,2.8911147281000535,27.69220352172852,1.4664986514568688,27.77339744567871,-1.0387050120916117,27.412750244140625,-0.014524046165600768 2356,2013-12-27,27.8555908203125,27.90241432189941,27.719600677490234,27.89544105529785,63023345.0,0.0008412099250845184,5.7964545293395355,-0.46376329049297765,72.25537826806746,68.29119934493252,-0.7698282276924395,-1.0913401543925545,-2.061133668718064,-4.489339704556755,43.97328289916871,0.18281364440917613,0.507000822130049,0.9554316520690911,-0.13709039625501518,2.0479537003931974,0.40917062790703795,1.5016926762311442,-1.182572370133105,94.17607705446996,25.510004767081995,0.5462610241620526,12,-0.7158174514770508,-1.1975126266479492,-3.095397472381592,-4.297391891479492,0.6176834106445312,4,0.004121922013383461,2.1577206787770318,27.83217811584473,2.8911147281000535,27.69220352172852,1.4664986514568688,27.77339744567871,0.004121922013383461 2357,2013-12-30,27.632925033569336,27.907894134521484,27.621965408325195,27.90390968322754,49629328.0,-0.007993576161407279,1.0500095725186664,6.800076580672953,64.27532776865999,68.31471913538739,-0.39909741049656233,-0.8125062156144907,-1.6991886872380846,-4.222971893711673,43.11248831289875,0.28592872619628906,0.47225862145969444,0.6706611633300774,-0.4410006337446042,1.782322960404759,0.11483026479273661,1.2264920618674182,-0.8369669962179387,28.218546475731443,-36.495943149027084,0.5558308985373401,12,-0.49041175842285156,-0.9018697738647461,-2.810403347015381,-4.074726104736328,1.2577857971191442,0,-0.002289404374537618,5.7964545293395355,27.8555908203125,2.1577206787770318,27.83217811584473,2.8911147281000535,27.69220352172852,-0.002289404374537618 2358,2013-12-31,27.913124084472656,27.92034721374512,27.553224563598636,27.70216560363769,54519590.0,0.010140043103034735,2.257452803844977,-0.778488674915902,65.75200735617912,69.3321797138549,-0.5508613832270655,-1.0148176978051993,-1.9324372694585321,-4.458195285842631,42.901814572241136,0.3671226501464844,0.4910648414668515,0.8683818817138658,-0.2694741561682932,2.0062379195960247,0.2994538627727863,1.4373099006549452,-0.983733715460847,98.03250241585954,34.028049692306894,0.5689280189410797,12,-0.7643842697143555,-1.1357421875,-3.079892158508301,-4.354925155639648,1.4129543304443324,1,0.013098827456951678,1.0500095725186664,27.632925033569336,5.7964545293395355,27.8555908203125,2.1577206787770318,27.83217811584473,0.013098827456951678 2359,2014-01-02,27.724082946777344,27.83940124511719,27.603036880493164,27.782365798950195,73129082.0,-0.006772482260431478,1.7427818908180728,-0.2762764120322187,65.62582867051363,69.82897721909903,-0.21557996507905486,-0.7466345856543732,-1.6911625173757585,-4.223926356614072,42.834023240956206,0.3100872039794922,0.5405853639166978,0.6047951698303216,-0.5041748266542214,1.7137651663148645,0.050310171588051844,1.1592801680725913,-0.6559586195028722,46.53986429617834,-16.796877517935563,0.5544849982422707,1,-0.3257789611816406,-0.8744726181030238,-2.34122371673584,-4.165884017944336,1.4896678924560547,3,0.06095482450986589,2.257452803844977,27.913124084472656,1.0500095725186664,27.632925033569336,5.7964545293395355,27.8555908203125,0.06095482450986589 2360,2014-01-03,27.521841049194336,27.81897735595703,27.520097732543945,27.77090835571289,66917888.0,-0.007294809280842807,-1.3668577384054195,4.273423438164741,65.17672641685294,69.95715123350973,0.07345327627518117,-0.47700625616595715,-1.4409309687962732,-3.9752248443282348,42.62316471779038,0.29887962341308594,0.5728024989964524,0.34424686431884766,-0.717294065115329,1.4057877937530243,-0.1865236003982389,0.8750173290359342,-0.3344055178139733,0.4355575040744126,-64.2660809620357,0.5307704647170878,1,-0.012453079223632812,-0.5735998153686523,-1.9385461807250977,-3.9082250595092773,2.1215476989746094,4,0.02572849502587471,1.7427818908180728,27.724082946777344,2.257452803844977,27.913124084472656,1.0500095725186664,27.632925033569336,0.02572849502587471 2361,2014-01-06,27.828691482543945,27.867046356201172,27.557706832885746,27.721343994140625,71037271.0,0.011149342545839325,2.3613405320262,-0.43099790937564614,73.83423620523871,70.14632951325615,-0.12512364741271043,-0.7022011967632409,-1.7148364069586677,-4.231665529239951,42.43531023616162,0.34520530700683594,0.6501567967072681,0.5764022827148452,-0.4449128987810482,1.5977174642107386,0.06574469196689847,1.0870598734627919,-0.5386483156325177,77.1003497803144,5.06202221252606,0.5106575907479465,1,-0.10846900939941406,-0.8047342300415004,-2.0556082725524902,-4.111588478088379,1.727773666381836,0,0.018651772152757706,-1.3668577384054195,27.521841049194336,1.7427818908180728,27.724082946777344,2.257452803844977,27.913124084472656,0.018651772152757706 2362,2014-01-07,28.36517906188965,28.385852813720703,27.92433357238769,28.01997375488281,102486711.0,0.019278217938569764,1.3878716107862914,3.2157744176543037,75.74645157544484,70.08316922355104,-0.5725066061307551,-1.1629838187770645,-2.206760507834577,-4.709562372296247,42.16302124478683,0.5571613311767578,0.7058039461499632,1.0269744873046882,-0.06645244111844306,2.1204014157278195,0.48026102309312435,1.573687951516252,-0.9868933284215053,97.61205538603893,21.09784523835377,0.5467134642115647,1,-0.4122037887573242,-1.108469009399414,-2.4810118675231934,-4.5671291351318395,1.5203037261962855,1,0.003810840355759071,2.3613405320262,27.828691482543945,-1.3668577384054195,27.521841049194336,1.7427818908180728,27.724082946777344,0.003810840355759071 2363,2014-01-08,28.42420959472656,28.575891494750977,28.226449966430664,28.54301452636719,90036218.0,0.0020810914927811286,2.7867758004175194,-0.3441573151662997,78.05648578643351,70.62707956526421,-0.5917386383208232,-1.1576070009593806,-2.2113124031641362,-4.7050275589911585,41.56162626208341,0.3494415283203125,0.7606884819083035,1.007436943054195,-0.16230380402266675,2.1771776901310567,0.4225665695157659,1.592307316592624,-0.8847131284180065,85.63337789500274,3.805878018550956,0.5848703735384306,1,-0.376214981079098,-1.0724802017211879,-2.5128316879272425,-4.62615966796875,1.5335006713867223,2,0.01641210934669113,1.3878716107862914,28.36517906188965,2.3613405320262,27.828691482543945,-1.3668577384054195,27.521841049194336,0.01641210934669113 2364,2014-01-09,28.15048408508301,28.49868011474609,28.03392219543457,28.4792537689209,83692529.0,-0.00963001306092015,1.5284528380201603,2.7673067043409296,68.44835650277571,69.90786650557398,-0.27509929825149015,-0.8374052728772057,-1.8850051297107449,-4.367589439590581,40.36848749382161,0.4647579193115199,0.757994837122208,0.6769492149353056,-0.5205972683149831,1.8744956981855943,0.07817597331015946,1.2757224565604517,-0.4244365136548218,59.70733822307365,-19.092265134908345,0.5987732416251444,1,-0.10248947143555043,-0.7987546920776403,-2.239106178283695,-4.352434158325202,2.0084724426269496,3,0.041761069766360626,2.7867758004175194,28.42420959472656,1.3878716107862914,28.36517906188965,2.3613405320262,27.828691482543945,0.041761069766360626 2365,2014-01-10,28.14899063110352,28.37066078186035,27.95148086547852,28.37066078186035,86061375.0,-5.305251501108721e-05,2.782014988943256,0.6742414573301584,68.03414807931208,69.43884092904561,-0.25025718036784284,-0.7717289016589177,-1.8469175974304939,-4.305221026701322,39.0498408793457,0.4191799163818324,0.7053606731830335,0.6095901489257862,-0.5842143550753889,1.8033946529269613,0.012687896925200448,1.206492400926372,-0.2699711534772291,58.07235370591716,-19.35205162799698,0.5969022520005873,1,-0.10099601745605824,-0.7850570678710973,-2.2376127243042028,-4.35094070434571,1.7972640991210902,4,0.03782587525370662,1.5284528380201603,28.15048408508301,2.7867758004175194,28.42420959472656,1.3878716107862914,28.36517906188965,0.03782587525370662 2366,2014-01-13,27.96966361999512,28.5656795501709,27.824954986572266,28.05658721923828,97118665.0,-0.006370637351033492,-2.9364556461626568,0.3921303745514836,59.748891332931464,68.935903547298,-0.05928133689259951,-0.5147905354587117,-1.6276527138654195,-4.065352363775773,38.39022647344946,0.7407245635986328,0.6666763978213481,0.3642355918884306,-0.7666583227404473,1.4951295065173085,-0.20121136542600837,0.9296825492028695,0.6062278747558558,19.27042191274269,-53.172318331961534,0.565446957314439,1,0.0783309936523402,-0.5921554565429723,-2.0231671333313024,-4.171613693237312,2.020675659179684,0,0.05984073140505353,2.782014988943256,28.14899063110352,1.5284528380201603,28.15048408508301,2.7867758004175194,28.42420959472656,0.05984073140505353 2367,2014-01-14,28.627695083618164,28.66754722595215,28.0969352722168,28.34251594543457,99676216.0,0.02352661342529072,2.127639777526849,-3.280802229390343,63.5444777354283,68.6906224783257,-0.6273363919688748,-1.052990725282207,-2.237404939945435,-4.659956091184462,38.76958178178049,0.6978836059570277,0.6236805863196544,0.9119182586669936,-0.1614760259867154,1.9853125433207026,0.3752211163401391,1.4486154009938481,-0.8027400970458984,95.27029321284586,25.076824176890383,0.5366971423268538,1,-0.5338726043701172,-1.1196765899658203,-2.6611485481262207,-4.829645156860355,1.3546733856201172,1,0.032443061259203265,-2.9364556461626568,27.96966361999512,2.782014988943256,28.14899063110352,1.5284528380201603,28.15048408508301,0.032443061259203265 2368,2014-01-15,28.60826873779297,28.767173767089844,28.48797035217285,28.71711158752441,78300393.0,-0.0006785857460215317,1.6722222729305671,-0.38166483854569505,64.81391690570929,68.6004100600141,-0.5575682744670978,-0.933024447782298,-2.1660872292102553,-4.5783129106012765,39.22492885222873,0.2792034149169922,0.597212173258292,0.7982950210571289,-0.23880095858132933,1.8353910006955871,0.2797470312378998,1.316843010876358,-0.7833137512207031,83.13501783422471,15.17547927110654,0.5185479898192287,1,-0.4646329879760742,-1.0504369735717773,-2.5807018280029297,-4.785312652587891,1.5912857055664027,2,0.04464492633228456,2.127639777526849,28.627695083618164,-2.9364556461626568,27.96966361999512,2.782014988943256,28.14899063110352,0.04464492633228456 2369,2014-01-16,28.79755973815918,28.840150833129886,28.59282684326172,28.62022399902344,67608467.0,0.0066166534613172345,-1.1309088518771413,-1.6292823972662958,65.36632934727305,68.621477052283,-0.6465664608618518,-1.0044067221657969,-2.299470677304022,-4.702262778596133,39.48739803995588,0.24732398986816762,0.6219031424120338,0.8800391197204576,-0.09324180583723418,1.8533200452781493,0.3933986569416099,1.3666795824993052,-0.9349160003662114,95.80464251157777,30.112509495002612,0.4866404627788467,1,-0.5986309051513636,-1.2032394409179688,-2.567376136779785,-4.82130241394043,1.5885448455810547,3,0.040286417963977916,1.6722222729305671,28.60826873779297,2.127639777526849,28.627695083618164,-2.9364556461626568,27.96966361999512,0.040286417963977916 2370,2014-01-17,28.655841827392575,28.907398223876953,28.49818229675293,28.813251495361328,108457005.0,-0.004921177768365426,1.3674412959039548,-0.8876364614143966,62.2755615788106,67.33717987156876,-0.36551162884423505,-0.7733012645530657,-2.098653832673026,-4.493845309830753,40.4516697242881,0.40921592712402344,0.6189381761291628,0.6564032554626422,-0.27270485050904725,1.5855113614343317,0.19184920247679926,1.1209573084484852,-0.7345476638793897,76.7603152003831,14.065157006307402,0.46455405298584385,1,-0.2896652221679652,-1.0278978347778285,-2.26326751708984,-4.555051803588864,1.7344989776611364,4,0.05245404093766792,-1.1309088518771413,28.79755973815918,1.6722222729305671,28.60826873779297,2.127639777526849,28.627695083618164,0.05245404093766792 2371,2014-01-21,28.98386192321777,28.9913330078125,28.675018310546875,28.91486930847168,79492846.0,0.01144688394781812,6.537154024451211,-0.43829972857693533,70.0740519043538,66.70691324144752,-0.5726599489591244,-1.0006385431118332,-2.3635325160604026,-4.746122826802509,41.19763835766922,0.3354911804199254,0.6426429839416592,0.88793497085571,-0.028535640640246385,1.8044055823516665,0.42969966510773006,1.34617027660369,-0.9836794348754836,99.16467984014359,30.782094682567376,0.4582353057479785,1,-0.5757179260253871,-1.3139505386352504,-2.5912876129150355,-4.883071899414059,1.3825664520263707,1,0.03320443664672257,1.3674412959039548,28.655841827392575,-1.1309088518771413,28.79755973815918,1.6722222729305671,28.60826873779297,0.03320443664672257 2372,2014-01-22,29.01673889160156,29.08822059631348,28.86331367492676,29.056339263916016,63091600.0,0.0011343197973714414,3.351786241511363,-0.5739798739357219,67.69996940960539,65.55618919957773,-0.5625519082553474,-0.9562129112283166,-2.3197007212485907,-4.701660790116772,41.65340909201446,0.22490692138671875,0.6910363586424353,0.840612506866453,-0.10441743384281565,1.7856424475757215,0.36809753651181865,1.3131274772210872,-0.9174413513122524,88.09134933143415,22.490200670364047,0.4725149703546339,1,-0.5601511001586879,-1.2983837127685511,-2.6241645812988246,-4.915948867797848,1.261022567749027,2,0.03355306022535287,6.537154024451211,28.98386192321777,1.3674412959039548,28.655841827392575,-1.1309088518771413,28.79755973815918,0.03355306022535287 2373,2014-01-23,28.894197463989254,28.953723907470703,28.75148200988769,28.891706466674805,78256228.0,-0.004223128866068793,2.3278827443350028,-0.06290338117705521,69.17553066793363,65.63698632903973,-0.4093826557107718,-0.7856809512916136,-2.126780603624571,-4.5044438389526285,41.419195143451255,0.2652568817138672,0.687438460264957,0.6620310783386181,-0.3148343047732709,1.638896461450507,0.1735983867826718,1.1504637698945643,-0.6762291569770476,67.11685792791236,-0.8584263401078687,0.48843269155594526,1,-0.43760967254638317,-1.1615209579467738,-2.50162315368652,-4.793407440185543,1.0607738494873047,3,0.03766053743507536,3.351786241511363,29.01673889160156,6.537154024451211,28.98386192321777,1.3674412959039548,28.655841827392575,0.03766053743507536 2374,2014-01-24,27.990833282470703,28.73105812072754,27.97016143798828,28.66779518127441,156283602.0,-0.031264553467678424,-1.118587675485065,-271.7633996941075,56.24959015872614,64.32759100453018,0.5240644581778113,0.14883371760180353,-1.157715855803545,-3.527506780224371,40.24641930194866,0.924036026000973,0.6082433676757404,-0.2562645912170396,-1.2071629116440228,0.6946337292099436,-0.7317137514305294,0.21918456899645022,1.097387313842777,1.8489043561332967,-71.58517278614615,0.4754491602134913,1,0.46575450897216797,-0.25815677642822266,-1.5921568870544434,-3.890043258666992,2.2684974670410156,4,0.07890873196232717,2.3278827443350028,28.894197463989254,3.351786241511363,29.01673889160156,6.537154024451211,28.98386192321777,0.07890873196232717 2375,2014-01-27,27.427942276000977,28.057334899902344,26.95571327209473,28.047372817993164,174796734.0,-0.020109833844147773,2.4460421352839634,0.9150153695308608,45.000913648770556,62.68892681740119,1.0883725799297963,0.7166295881153601,-0.5352660607103914,-2.8989299810740974,39.22882027771589,1.1016216278076136,0.4975036789909346,-0.7989438056945808,-1.8026918692904204,0.20480425790125878,-1.3008178374925023,-0.29706977389665923,1.637917137146001,22.14430865222228,-48.726439627621076,0.5018740317979203,1,0.5940246582031286,0.3047342300415039,-1.0224785804748535,-3.3271522521972656,2.914825439453125,0,0.10785214136634691,-1.118587675485065,27.990833282470703,2.3278827443350028,28.894197463989254,3.351786241511363,29.01673889160156,0.10785214136634691 2376,2014-01-28,27.97040939331055,28.038654327392575,27.644880294799805,27.65434455871582,88739375.0,0.019777900647844904,-1.3509363274555253,-0.5102506466313643,45.082840008951855,60.637633736681586,0.6101904166672476,0.1931060870540513,-1.0272556792425043,-3.376364010656747,38.109769723965854,0.610712051391598,0.456510815128766,-0.26221761703491,-1.2583083217815982,0.7338730877117783,-0.7602629694082523,0.23582773533843238,1.011044174194339,47.58230415867655,-19.08355854511123,0.4980453523733434,1,0.05155754089355469,0.011831283569332385,-1.5226044654846227,-3.8696193695068395,2.4059829711914027,1,0.08651755423794105,2.4460421352839634,27.427942276000977,-1.118587675485065,27.990833282470703,2.3278827443350028,28.894197463989254,0.08651755423794105 2377,2014-01-29,27.56966209411621,27.939027786254886,27.38286209106445,27.873523712158203,95552818.0,-0.014327544997971398,1.55784944538743,-0.961390147789186,40.190966026595675,57.90175030566896,0.9443847629450843,0.6206941904021583,-0.5818629866409317,-2.915407388780981,37.46528745532891,0.5875473022461009,0.4069634382938432,-0.6598017692565925,-1.6642774582678257,0.3446739197546407,-1.1620396137622109,-0.15756392475097414,1.3307618615722738,30.72800570483209,-32.153149173518756,0.5022378445056169,1,0.4523048400878942,0.4523048400878942,-1.1125173568725586,-3.4688720703125,2.6866798400878906,2,0.10144361840854055,-1.3509363274555253,27.97040939331055,2.4460421352839634,27.427942276000977,-1.118587675485065,27.990833282470703,0.10144361840854055 2378,2014-01-30,28.27875328063965,28.70465850830078,28.07601356506348,28.51810646057129,204419353.0,0.02571998104665818,1.052861378245043,0.7877045527301944,51.33856738059576,56.343110087149256,0.20521705473511886,-0.06282138441004648,-1.2358076972831,-3.559562644219014,36.46277562153163,1.1349964141845703,0.4220433690819334,0.031007957458495383,-0.9624748638487404,1.0244907787657311,-0.4657334531951207,0.5277493681121115,0.5438822477050849,74.52298687569291,10.776037630036825,0.49674141065361727,1,-0.2567863464355433,-0.2567863464355433,-1.6249709129333496,-4.067626953125,1.8973884582519531,3,0.07068940270713808,1.55784944538743,27.56966209411621,-1.3509363274555253,27.97040939331055,2.4460421352839634,27.427942276000977,0.07068940270713808 2379,2014-01-31,29.41399955749512,29.5527286529541,28.670785903930664,29.174396514892575,223486554.0,0.04014484887608849,2.4113667467141786,-1.0010439078811357,60.67511002189974,56.165282136381386,-0.9313309414500317,-1.122524356710084,-2.299964874380411,-4.625980751311271,35.67972341013717,1.2739753723144531,0.3987724604567262,1.0817584037780783,-0.007077217583255191,2.170594025139412,0.5373405930974116,1.626176214458745,-2.4582862854003906,94.65813346807849,28.946128417945843,0.544417810680666,1,-1.1597785949707067,-1.1597785949707067,-2.578025341033939,-4.806111335754398,0.4737243652343679,4,0.018391642215265902,1.052861378245043,28.27875328063965,1.55784944538743,27.56966209411621,-1.3509363274555253,27.97040939331055,0.018391642215265902 2380,2014-02-03,28.229936599731445,29.43267822265625,28.19457054138184,29.36991310119629,183449044.0,-0.040255081783393765,-1.0452612010838804,-4.757771391725765,51.87793233399332,54.14349107300801,0.20781826415603177,0.12364675144781145,-1.05200736451307,-3.3795226979733712,34.91066430740414,1.2381076812744105,0.34303126913280835,-0.13770933151245046,-1.1595829693965243,0.8841643063716234,-0.6486461504544891,0.3732274874295882,-1.2222830200195283,39.03809218246636,-31.203917455259912,0.5109368189420375,2,0.02428436279296875,0.02428436279296875,-1.3939623832702637,-3.5586605072021484,1.8398551940917933,0,0.07188801656039079,2.4113667467141786,29.41399955749512,1.052861378245043,28.27875328063965,1.55784944538743,27.56966209411621,0.07188801656039079 2381,2014-02-04,28.347745895385746,28.767173767089844,28.3191032409668,28.3435115814209,112897588.0,0.004173204400870656,-15.892068742362092,-0.003714387059212454,47.809321049825606,51.93341903303248,-0.010854796453550364,0.0492422034995279,-1.1009153163300702,-3.4366090075767453,34.0014846473524,0.5372371673583984,0.26835576166806163,-0.04585275650024201,-1.0359644424428716,0.9442589294423875,-0.5409085994715568,0.44920308647107277,-1.289190814208986,44.467425843966026,-21.674733234926236,0.49505584297131494,2,-0.09352493286133168,-0.09352493286133168,-1.4719204902648961,-3.6354980468750036,1.2677478790283203,1,0.07037673568229263,-1.0452612010838804,28.229936599731445,2.4113667467141786,29.41399955749512,1.052861378245043,28.27875328063965,0.07037673568229263 2382,2014-02-05,28.47327423095703,28.66181755065918,28.09519195556641,28.47775840759277,96139007.0,0.004428159333533355,2.041448469677638,-1.0590090090072815,48.96088611854496,49.68734741643374,-0.24762063915854426,-0.07143521267587971,-1.1641056127199825,-3.4988231907409286,32.07124436548911,0.5666255950927699,0.21295079460211852,0.0742708206176772,-0.9163676510195451,1.0649092922548995,-0.42104841520093217,0.5695900564362866,-1.3648356783447255,26.901646035255773,-35.55883847704773,0.4953192358186105,2,-0.2190532684326172,-0.2190532684326172,-1.5743484497070312,-3.6378631591796875,0.7372379302978551,2,0.06683875265303318,-15.892068742362092,28.347745895385746,-1.0452612010838804,28.229936599731445,2.4113667467141786,29.41399955749512,0.06683875265303318 2383,2014-02-06,28.89071083068848,28.895692825317386,28.58161926269531,28.670785903930664,78155853.0,0.014660646202662608,1.7323941324837155,-49.04466184606262,50.692696714633605,49.06991481153457,-0.7438249715704828,-0.4765644684590349,-1.5113178421088307,-3.848288694162388,29.823421249872474,0.4224185943603551,0.10346661886322295,0.46838235855102894,-0.5464281166147131,1.483192833716771,-0.03902287903184387,0.9757875961339018,-1.733386476069338,54.5796806727309,-3.5116776800436753,0.5074052375828711,2,-0.636489868164066,-0.636489868164066,-1.953926563262943,-3.9279031753540075,0.8004989624023402,3,0.04726886477521397,2.041448469677638,28.47327423095703,-15.892068742362092,28.347745895385746,-1.0452612010838804,28.229936599731445,0.04726886477521397 2384,2014-02-07,29.32607841491699,29.337535858154297,28.90565490722656,29.081743240356445,105843245.0,0.015069465987872066,2.2320363127694463,1.1109935474918136,54.77549933204953,50.15597988745445,-1.0838477992051345,-0.863622070863407,-1.8812274342196282,-4.211942522973878,28.44419507923043,0.44682502746581676,0.010588052780953205,0.8449702262878382,-0.2374738808665775,1.927414333442254,0.30374817271063037,1.3861922798650461,-2.1208459743311465,92.02983908229534,34.8004635587027,0.5412220535772073,2,-0.8582830429077113,-1.0718574523925746,-2.36301755905151,-4.335623741149895,0.8423423767089879,4,0.028986600661281114,1.7323941324837155,28.89071083068848,2.041448469677638,28.47327423095703,-15.892068742362092,28.347745895385746,0.028986600661281114 2385,2014-02-10,29.2137508392334,29.449615478515625,29.116365432739254,29.185604095458984,78099643.0,-0.0038302965058721883,-3.0000228940348315,0.11519726467971003,51.689922828427875,50.89010020072956,-0.772835539600834,-0.7035043509661243,-1.713418191149934,-4.027170137346211,27.358122661675154,0.33325004577637074,-0.08591582540845266,0.6794046401977525,-0.4384205396859926,1.7972298200814976,0.12049205025587995,1.238317230139625,-1.9615684744001918,82.58560669644612,29.394200556618486,0.5589125899418725,2,-0.7459554672241211,-0.9595298767089844,-2.0897936820983887,-3.1240415573120117,0.6555423736572266,0,0.02307040568686447,2.2320363127694463,29.32607841491699,1.7323941324837155,28.89071083068848,2.041448469677638,28.47327423095703,0.02307040568686447 2386,2014-02-11,29.643388748168945,29.685482025146484,29.19581794738769,29.394073486328125,82339476.0,0.014706701351014262,1.9365002201874952,8.857694653384835,54.35263057626767,52.463618484026455,-1.0506967868651031,-1.0554344413507444,-2.085211913975005,-4.387973633758747,25.99678244899798,0.4896640777587926,-0.060713005413894905,1.0253562927246094,-0.16285984490598437,2.213572430355203,0.4312482239093107,1.619464361539908,-2.345195457573322,97.35310697194669,46.56967171539229,0.5941080688152974,2,-0.7626409530639648,-1.3227910995483398,-2.414574146270752,-3.2823219299316406,0.17384910583496094,1,0.014384423092674625,-3.0000228940348315,29.2137508392334,2.2320363127694463,29.32607841491699,1.7323941324837155,28.89071083068848,0.014384423092674625 2387,2014-02-12,29.55646514892578,29.63890647888184,29.424211502075195,29.613998413085934,69238554.0,-0.002932309797021193,2.9999289293200104,-0.23076511135080777,54.62290133494951,52.828544478954655,-0.7289657379379406,-0.9437485562515135,-1.93743522682324,-4.230061661591648,24.396634731873906,0.21917724609375,0.06912082020397392,0.8919941902160637,-0.3682276292977207,2.152216009729848,0.2618832804591733,1.5221050999729542,-2.162780308948122,88.31223584948046,37.95924552851184,0.6301109097568915,2,-0.6661281585693359,-1.2358675003051758,-2.184375286102295,-3.1953983306884766,-0.09090995788574219,2,0.0019971476694136125,1.9365002201874952,29.643388748168945,-3.0000228940348315,29.2137508392334,2.2320363127694463,29.32607841491699,0.0019971476694136125 2388,2014-02-13,29.885482788085934,29.885482788085934,29.381370544433594,29.40851974487305,73731331.0,0.011131833170926697,1.1138419457263449,-8.290213499536259,64.37834003995016,53.240014480960255,-0.9008327259037436,-1.2355201814092318,-2.196418870541894,-4.487334107274567,22.671810368304644,0.5041122436523402,0.1793974225108954,1.1571511268615673,-0.21550690350954582,2.5298091572326804,0.47082211167601073,1.8434801420471238,-2.4001260607015205,100.0,41.71415098101383,0.6863290151855573,2,-0.8951454162597621,-1.464884757995602,-2.2806401252746547,-3.2313890457153285,-1.0453319549560476,3,-0.022585234162592505,2.9999289293200104,29.55646514892578,1.9365002201874952,29.643388748168945,-3.0000228940348315,29.2137508392334,-0.022585234162592505 2389,2014-02-14,29.95771026611328,29.99731254577637,29.70864486694336,29.77863121032715,87795852.0,0.002416808138570259,1.2352767418675583,0.37545687938384825,70.74297532319625,55.336130368649464,-0.9921603391738678,-1.2821101115235898,-2.195349533711301,-4.4800624405609,20.791672903250944,0.28866767883301137,0.3653554419982079,1.1713710784912124,-0.30754634846056916,2.650288505442994,0.4319123650153216,1.9108297919671031,-2.3283459750867763,95.50457921060001,31.29845168201787,0.7394587134758899,2,-0.911458015441891,-1.4811973571777308,-2.2578482627868652,-3.1541757583618164,-1.0978851318359375,4,-0.00889588926039897,1.1138419457263449,29.885482788085934,2.9999289293200104,29.55646514892578,1.9365002201874952,29.643388748168945,-0.00889588926039897 2390,2014-02-18,30.15895652770996,30.20852088928223,29.88797378540039,29.92309188842773,84672187.0,0.006717678347544442,-1.094388883696319,1.3170978495883636,69.00879445144095,57.691627413273395,-0.9957085153873031,-1.438737779258087,-2.323399740640639,-4.599967418590698,19.306684274110225,0.3205471038818395,0.457450146976047,1.297461605072023,-0.30143707516750595,2.8963602853115518,0.4980122649522585,2.0969109451917873,-2.340156376303465,95.10573540158327,27.607239666465375,0.7994493401197645,2,-1.007100105285641,-1.5768394470214808,-2.459094524383545,-3.355422019958496,-1.9653816223144496,1,0.0003138127112363165,1.2352767418675583,29.95771026611328,1.1138419457263449,29.885482788085934,2.9999289293200104,29.55646514892578,0.0003138127112363165 2391,2014-02-19,29.94625473022461,30.11761283874512,29.825706481933594,30.019977569580078,84459392.0,-0.007052690874431389,1.1703609161171074,-0.3125641875773236,71.33913534320033,60.1780995493462,-0.5949812501854979,-1.2123994837098309,-2.0377898855290084,-4.302513607517014,17.544695715905704,0.3332500457763672,0.3934396545099368,1.0366401672363281,-0.6340789255035446,2.707359259976201,0.20128062086639176,1.8719997136062645,-1.8884825050305416,68.292806659518,-3.697583845446914,0.8353595463699357,2,-0.5511846542358398,-1.3641376495361293,-2.240290641784668,-3.1427202224731445,-2.0997085571289062,2,-0.002569988067867013,-1.094388883696319,30.15895652770996,1.2352767418675583,29.95771026611328,1.1138419457263449,29.885482788085934,-0.002569988067867013 2392,2014-02-20,29.990339279174805,30.059579849243164,29.893451690673828,29.96617889404297,68287001.0,0.0014721222853186777,1.042875068897984,-0.32771913484425125,67.45227756107958,62.040275198951306,-0.4483927128113585,-1.243562588183913,-2.017011727106201,-4.261103208330567,15.520705737687019,0.16612815856933594,0.48613722033979556,1.032044696807862,-0.7071493855900641,2.771238779205788,0.16244765560890073,1.9016417380068233,-1.7174921875719207,73.62249662758089,1.8718083176493678,0.8695970411989626,2,-0.43325138092041016,-1.4082221984863246,-2.277587890625,-3.18680477142334,-2.0675010681152344,3,-0.005771906198176913,1.1703609161171074,29.94625473022461,-1.094388883696319,30.15895652770996,1.2352767418675583,29.95771026611328,-0.005771906198176913 2393,2014-02-21,29.98236846923828,30.1338005065918,29.95870780944824,30.08249282836914,74771214.0,-0.000265779251855891,-1.375012935941201,-4.144154101207863,57.52538902394117,62.345818498050384,-0.3009317411843426,-1.2120302144718131,-1.9495737564992197,-4.166107974840081,13.914541235318358,0.1750926971435618,0.6162014895899368,0.9696653366088874,-0.8281809975266654,2.7675116707444403,0.07074216954110923,1.8685885036766656,-1.515953997867463,54.75829807042876,-13.51251280245922,0.8989231670677768,2,-0.31992530822753906,-1.4002513885498011,-2.181447982788086,-3.1330060958862305,-2.2101173400878906,4,-0.01723723990412862,1.042875068897984,29.990339279174805,1.1703609161171074,29.94625473022461,-1.094388883696319,30.15895652770996,-0.01723723990412862 2394,2014-02-24,30.19955444335937,30.39009094238281,30.014995574951172,30.021472930908203,67223027.0,0.007243789774110887,-2.9269554104514492,-1.7786032689449869,85.0532495931687,66.05285480524381,-0.425981655699335,-1.3230958956772305,-2.108777935530089,-4.293932188538118,15.003653191461408,0.4077224731445277,0.7470355745752038,1.0764152526855426,-0.7284710933687286,2.881301598739814,0.17397207965840522,1.97885842571268,-1.5589293301974116,66.23994592767805,-5.4919644011815905,0.9024431730271365,2,-0.4065999984741211,-1.526652336120602,-2.3488206863403285,-3.300378799438473,-1.9191989898681605,0,-0.04501402869300963,-1.375012935941201,29.98236846923828,1.042875068897984,29.990339279174805,1.1703609161171074,29.94625473022461,-0.04501402869300963 2395,2014-02-25,30.386104583740234,30.49818420410156,30.147499084472656,30.28498458862305,57763704.0,0.006177248102475996,1.1562096868770042,0.5678298309877171,85.41022618155365,69.5036987613867,-0.4791306312493937,-1.345657440850168,-2.228065457365698,-4.393538960335128,15.191488453248114,0.3506851196289027,0.8496746853742536,1.115057277679444,-0.5868006991362442,2.8169152544951324,0.2641282892715999,1.9659862660872882,-1.5355435710717735,83.33333333333377,7.815871557767025,0.850928988407844,2,-0.44632720947265625,-1.6591558456420898,-2.4894800186157227,-3.4504404067993164,-2.1137256622314453,1,-0.050229520051070065,-2.9269554104514492,30.19955444335937,-1.375012935941201,29.98236846923828,1.042875068897984,29.990339279174805,-0.050229520051070065 2396,2014-02-26,30.39034080505371,30.607276916503906,30.23068809509277,30.48573112487793,79585191.0,0.00013941310910059457,1.2251636970168471,-0.9433378602686313,84.76834020908854,72.85319196962436,-0.4093127117409594,-1.221953069598456,-2.157717487106563,-4.310318234591257,15.44229545324842,0.37658882141113637,0.892938364765584,0.998296928405761,-0.6576892320926433,2.6542830889041653,0.17030384815655708,1.826290008654965,-1.3091125455846147,69.60935203740814,-11.559593002174338,0.8279930802492026,2,-0.39601707458496094,-1.6088457107543945,-2.393280506134033,-3.421052932739258,-1.9813385009765625,2,-0.07228500376977975,1.1562096868770042,30.386104583740234,-2.9269554104514492,30.19955444335937,-1.375012935941201,29.98236846923828,-0.07228500376977975 2397,2014-02-27,30.36642837524414,30.4914608001709,30.311634063720703,30.346006393432614,50588912.0,-0.0007868430947505223,-3.033498042738882,-0.2140886187315417,81.22035643698604,74.72452712485057,-0.28879423771590496,-1.0306107874010593,-2.050598032391708,-4.1934675154098215,15.274562503061661,0.1798267364501953,0.9791650195908552,0.8345461845397963,-0.6353720363224973,2.30446440540209,0.09958707410865131,1.5695052949709414,-1.0410323306494753,62.864629437384956,-20.772609263868254,0.7349591104311465,2,-0.2084674835205078,-1.5849332809448242,-2.3274006843566895,-3.355173110961914,-3.2837829589843714,3,-0.08298250195939216,1.2251636970168471,30.39034080505371,1.1562096868770042,30.386104583740234,-2.9269554104514492,30.19955444335937,-0.08298250195939216 2398,2014-02-28,30.277761459350586,30.490463256835934,30.04289245605469,30.394573211669922,92890878.0,-0.0029198993967245457,1.9007299540765763,-5.719902867282091,73.59518256431804,75.04143904053078,-0.1549225708354527,-0.8269000931436779,-1.8878266721120411,-4.009947018717092,16.52787464533942,0.4475708007812429,1.0134270555747236,0.6459288597106934,-0.7343331382514684,2.026190857672855,-0.04420213927038574,1.3360598586917725,-0.7472644752504429,44.365045116995034,-36.63214618373884,0.6901309989810801,2,-0.06126976013183594,-1.4962663650512695,-2.1902899742126465,-3.218062400817871,-3.4439334869384766,4,-0.07777732351358335,-3.033498042738882,30.36642837524414,1.2251636970168471,30.39034080505371,1.1562096868770042,30.386104583740234,-0.07777732351358335 2399,2014-03-03,29.95497131347656,30.083240509033203,29.69220542907715,30.05609130859375,84507572.0,-0.010660964692102093,4.03203082813804,0.8656662802279749,66.64054625069252,74.77830035155873,0.18711537743127238,-0.4864439233899951,-1.4906498754421271,-3.5905886123504978,16.75201152986174,0.5855560302734375,1.048794904128627,0.2960901260375941,-1.0873966963316484,1.6795769484068366,-0.39565328514702713,0.9878335372222153,0.6523056030273473,28.715339512798693,-49.92951851319572,0.6917434111846203,3,0.1947698593139684,-1.1734762191772425,-1.8603391647338832,-2.895272254943844,-2.285936355590813,0,-0.07286670921778438,1.9007299540765763,30.277761459350586,-3.033498042738882,30.36642837524414,1.2251636970168471,30.39034080505371,-0.07286670921778438 2400,2014-03-04,30.25933074951172,30.286479949951172,30.12458610534668,30.261571884155273,58928052.0,0.010160565097861785,5.219836588136152,0.022163120567375107,64.6522145905532,74.03530915682015,-0.11343785317055932,-0.6650692696326779,-1.727508075225586,-3.7908294813737236,17.928918140221587,0.3315086364746129,0.9927662507535935,0.49897985458374094,-0.7325707301008961,1.730530439268378,-0.11679543775857582,1.1147551469260577,0.32964473724365106,61.97606725015164,-13.711508890337903,0.6157752923423182,3,-0.1095895767211914,-1.4778356552124023,-2.164698600769043,-3.199631690979004,-2.1295604705810547,1,-0.06540049786304147,4.03203082813804,29.95497131347656,1.9007299540765763,30.277761459350586,-3.033498042738882,30.36642837524414,-0.06540049786304147 2401,2014-03-05,30.3427677154541,30.462818145751953,30.172157287597656,30.2628173828125,49597208.0,0.0027573962766420657,-1.2249801067301305,-35.67404255319149,68.73588272240643,74.17793195252314,-0.1505460251221642,-0.6233397744278903,-1.7422628113026981,-3.769476615942935,19.27235798501504,0.2906608581542969,0.8927600898144341,0.48266572952270437,-0.5785308014592623,1.543862260504671,-0.047932535968278955,1.0132639950136877,0.22827237014770319,81.39604810996563,7.003627709251916,0.5305982654909837,3,-0.19302654266357422,-1.3476982116699219,-2.4654459953308105,-3.2830686569213867,-3.36932373046875,2,-0.0682333534422711,5.219836588136152,30.25933074951172,4.03203082813804,29.95497131347656,1.9007299540765763,30.277761459350586,-0.0682333534422711 2402,2014-03-06,30.376392364501953,30.53928184509277,30.35123634338379,30.44289207458496,50914126.0,0.0011081602496902931,-2.2196332642097265,-0.8317627692821529,63.6137346501807,74.85441479988309,-0.13818137681466425,-0.5344803104491938,-1.7169607518890615,-3.7019754335656074,20.89846748143206,0.19651412963866832,0.796826641768476,0.42113447189331055,-0.4386485446778252,1.2809174884644463,-0.008757036392257334,0.8510259801788784,0.17707102796935814,80.77039125265732,9.219882596079572,0.429891508285568,3,-0.22665119171142578,-1.3813228607177734,-2.374288558959961,-3.3166933059692383,-3.919031143188473,3,-0.06476707427324091,-1.2249801067301305,30.3427677154541,5.219836588136152,30.25933074951172,4.03203082813804,29.95497131347656,-0.06476707427324091 2403,2014-03-07,30.2563419342041,30.56020355224609,30.17290496826172,30.55547142028809,60831159.0,-0.003952096379889469,1.5100870253164904,4.498207371289312,58.067564545566,71.85600535014946,0.02773589144156574,-0.3234583664592847,-1.5497901845689555,-3.4819619263121346,22.271496534416283,0.38729858398437145,0.6996478420636905,0.23280248641967916,-0.4743744372543368,0.9399794100936951,-0.1207859754173306,0.5863909482566889,-0.5641365051269531,64.99282545305148,-3.381930615597696,0.35358846183700837,3,-0.10660076141357422,-0.9146966934204102,-2.2343749999999964,-3.1779632568359375,-3.703243255615231,4,-0.10489359635232509,-2.2196332642097265,30.376392364501953,-1.2249801067301305,30.3427677154541,5.219836588136152,30.25933074951172,-0.10489359635232509 2404,2014-03-10,30.1761417388916,30.32732582092285,29.98984146118164,30.278757095336914,48766105.0,-0.0026506904068873682,2.379019937361546,0.343046610980038,50.49674825614347,67.97673002510389,0.11651894990561829,-0.1858361672006268,-1.4198127470462651,-3.3028886440242076,22.891836667243055,0.33748435974121094,0.6368553773721644,0.11009912490844798,-0.5183788009586223,0.7385770507755183,-0.2041398380250854,0.42433808784198135,-0.4665763473510758,32.663509835002245,-30.994439944787715,0.31423896293353454,3,-0.02640056610107422,-0.8249073028564453,-2.1541748046874964,-2.925160408020016,-3.427579879760742,0,-0.11076014274455281,1.5100870253164904,30.2563419342041,-2.2196332642097265,30.376392364501953,-1.2249801067301305,30.3427677154541,-0.11076014274455281 2405,2014-03-11,29.88772392272949,30.24463653564453,29.80428504943848,30.23093605041504,68776830.0,-0.009557809565508335,1.3763406550424906,3.3446468401487337,48.37908503636711,63.933479450357055,0.36521296124061564,0.16407514122926514,-1.0884553199141571,-2.9186174661118223,23.230160849883312,0.44035148620605113,0.6384694960860813,-0.21201734542847106,-0.7059512193674671,0.28191652851052496,-0.45898428239797084,0.034949591541028724,-0.16114576797485114,11.038077911984207,-49.88413956412832,0.2469669369694982,3,0.23848056793213246,-0.5364894866943324,-1.6335029602050746,-2.404488563537594,-2.1369132995605433,1,-0.07423412269799634,2.379019937361546,30.1761417388916,1.5100870253164904,30.2563419342041,-2.2196332642097265,30.376392364501953,-0.07423412269799634 2406,2014-03-12,30.06979179382324,30.0834903717041,29.494199752807614,29.798309326171875,78866507.0,0.006091727545545433,2.943330844485311,-0.7910048793499942,52.044089041727666,60.69167196199501,0.1485109637682065,0.01643275491702667,-1.2253373906286207,-3.0091710933368603,23.086260032784033,0.5892906188964879,0.5400672716957011,-0.051269626617436614,-0.49669291715099817,0.39415366391612494,-0.2739812718842174,0.17144201864934416,0.49041175842285156,53.99530858321718,-5.1006283872375064,0.2227116452667802,3,-0.04259014129638672,-0.7185573577880824,-1.8155708312988246,-2.586556434631344,-3.3381843566894496,2,-0.06451729124679484,1.3763406550424906,29.88772392272949,2.379019937361546,30.1761417388916,1.5100870253164904,30.2563419342041,-0.06451729124679484 2407,2014-03-13,29.615493774414066,30.149492263793945,29.50839424133301,30.085979461669922,94175675.0,-0.015108119887364602,1.1458942502904743,-1.7330242034636694,42.324145890232835,57.2171123315411,0.5420938661348842,0.5010699096243663,-0.7230226381336742,-2.461396850549736,22.914423026555593,0.641098022460934,0.40658419860991657,-0.5085190773010204,-0.93871231118559,-0.07832584341645088,-0.723615694243307,-0.29342246035873387,0.9233897018432558,11.378385487025911,-46.27240530824429,0.21509661694228485,3,0.41170787811278586,-0.2642593383789098,-1.361272811889652,-2.1322584152221715,-3.256862640380863,3,-0.08921174198727289,2.943330844485311,30.06979179382324,1.3763406550424906,29.88772392272949,2.379019937361546,30.1761417388916,-0.08921174198727289 2408,2014-03-14,29.210512161254886,29.66057586669922,29.203786849975586,29.43940353393555,92099924.0,-0.013674653417700466,-2.769788362703243,0.48650018242997084,30.81461387108658,53.236453178251544,0.8714028853712641,0.8989830094103262,-0.2827732474925604,-2.01310948137937,22.580699326398552,0.4567890167236328,0.26183148913027665,-0.8797521591186488,-1.466244352388788,-0.29325996584850955,-1.1729982557537184,-0.5865060624835792,1.3074776405334418,0.598582822065376,-53.65385072346324,0.29324609663506923,3,0.6714830398559535,0.383935928344723,-0.9562911987304723,-1.7272768020629918,-2.543226242065437,4,-0.09425205983184415,1.1458942502904743,29.615493774414066,2.943330844485311,30.06979179382324,1.3763406550424906,29.88772392272949,-0.09425205983184415 2409,2014-03-17,29.69120979309082,29.81499671936035,29.34276580810547,29.37116050720215,86808163.0,0.016456323298347897,-1.5062761929828112,-1.3982584058997543,37.901155604439104,50.264113290905534,0.390412037656759,0.418766511477223,-0.7157959149128423,-2.4440412384750445,21.95354945072594,0.6044845581054652,0.14933671719160557,-0.3857295036315911,-0.9965089890314616,0.2250499817682794,-0.6911192463315246,-0.08033976093165762,0.7742118906249971,46.82933086557755,-3.5898803431642605,0.30538974269993474,3,0.19078540802001953,0.06525611877441406,-1.4369888305664062,-2.137737274169922,-3.4163475036621094,0,-0.10569158806160173,-2.769788362703243,29.210512161254886,1.1458942502904743,29.615493774414066,2.943330844485311,30.06979179382324,-0.10569158806160173 2410,2014-03-18,30.168420791625977,30.175146102905273,29.71512031555176,29.75522041320801,72872123.0,0.01607246730128864,1.1564500554343384,1.2910523367382098,46.68252742653088,47.813740480252704,-0.11292606207101485,-0.060817224215668375,-1.1322839027092542,-2.869677600029611,21.098526411053893,0.4839363098144531,0.0817989605523195,0.09100828170776509,-0.5200533592688075,0.7020699226843377,-0.2145225387805212,0.3965391021960514,0.24653549874023284,99.3076391397917,49.19604678481587,0.30553082048828667,3,-0.2864255905151367,-0.30659961700439453,-1.8074126243591309,-2.574848175048828,-3.982315063476566,1,-0.11335889790573284,-1.5062761929828112,29.69120979309082,-2.769788362703243,29.210512161254886,1.1458942502904743,29.615493774414066,-0.11335889790573284 2411,2014-03-19,29.869293212890625,30.186603546142575,29.748743057250977,30.18187141418457,64757822.0,-0.009915254789153005,1.719271749495131,-0.7564809172990704,43.13335995944962,45.53814329239369,0.12513547334086184,0.24479998446939533,-0.7845494449551218,-2.5298987671225,20.348984023484768,0.437860488891598,0.041639280327814276,-0.20427122116088725,-0.8197637818000523,0.41122133947827777,-0.5120175014804715,0.10347505915869704,0.49721629985996074,67.71418978844495,18.42198718257221,0.30774628031958307,3,0.012701988220214844,0.03225421905517578,-1.5082850456237793,-2.2034921646118164,-4.130958557128906,2,-0.07092509938626235,1.1564500554343384,30.168420791625977,-1.5062761929828112,29.69120979309082,-2.769788362703243,29.210512161254886,-0.07092509938626235 2412,2014-03-20,29.817237854003906,30.1273250579834,29.77240562438965,29.88672637939453,67640587.0,-0.0017427716992062248,-3.4601040243522445,0.2223076500631556,43.574063004506854,43.92775423227601,0.10005553147708213,0.298527766086945,-0.7007851705717449,-2.434751712996576,19.55893543391618,0.35491943359375,-0.017702371014816976,-0.24767150878906108,-0.8728832829357067,0.37754026535758456,-0.5602773958623857,0.06493437828426352,0.5027627522356788,62.417641704785396,11.985734372675331,0.31260588707332293,3,-0.0516815185546875,0.08829402923583984,-1.2165651321411133,-1.986429214477539,-4.030534744262695,3,-0.103484783935336,1.719271749495131,29.869293212890625,1.1564500554343384,30.168420791625977,-1.5062761929828112,29.69120979309082,-0.103484783935336 2413,2014-03-21,29.46555519104004,30.127824783325195,29.45086097717285,30.04513359069824,128821050.0,-0.011794609034070591,-1.2233191553336633,8.340634606938904,43.225532899047955,43.119841414820954,0.3662876591093749,0.64244537195734,-0.3227294278936377,-2.037468823214951,18.505085594939352,0.6769638061523438,-0.10817240009127005,-0.5735135078430176,-1.2534181447920538,0.10639112910601867,-0.9134658263175339,-0.23356118936850123,0.8097968649489857,14.551302626047157,-37.03193798662514,0.33995231847451773,3,0.25865650177001953,0.43997669219970703,-0.8600878715515137,-1.559030532836914,-3.1527976989746094,4,-0.10544257648848232,-3.4601040243522445,29.817237854003906,1.719271749495131,29.869293212890625,1.1564500554343384,30.168420791625977,-0.10544257648848232 2414,2014-03-24,28.840150833129886,29.511882781982425,28.541767120361328,29.494199752807614,121939352.0,-0.0212249303926344,1.8143155937717683,1.128490847939547,31.959223318861447,41.295412335098106,0.874181719260914,1.2235150604489071,0.3311488536059777,-1.3695584435602939,17.587671408842933,0.9701156616210973,-0.2064953330945727,-1.130947685241697,-1.9911843067598411,-0.270711063723553,-1.561065996000771,-0.7008293744826233,1.3923386146186019,18.140631377787926,-30.80081257702463,0.4301183107590726,3,0.5240345001220668,0.7343711853027308,-0.1346831321716344,-0.8336257934570348,-2.579250335693363,0,-0.07534166261864261,-1.2233191553336633,29.46555519104004,-3.4601040243522445,29.817237854003906,1.719271749495131,29.869293212890625,-0.07534166261864261 2415,2014-03-25,28.859825134277344,29.13678741455078,28.56792068481445,29.041147232055664,96769361.0,0.0006821844053899184,2.053478098397263,0.27723017701437996,30.838027158876244,38.9391832370035,0.7748501504067562,1.1421937734861203,0.3408123096200022,-1.3546277038371137,16.470328853622235,0.5688667297363317,-0.2927914372978293,-1.0349594116210952,-2.0040887567188186,-0.06583006652337176,-1.519524084169955,-0.5503947390722352,1.2712209738279157,19.336756465917144,-24.446044491484503,0.48456467254886165,3,0.5043601989746094,0.7146968841552734,-0.0984425544738734,-0.7973852157592738,-2.3650665283203125,1,-0.08956959485448945,1.8143155937717683,28.840150833129886,-1.2233191553336633,29.46555519104004,-3.4601040243522445,29.817237854003906,-0.08956959485448945 2416,2014-03-26,28.19357490539551,29.17987632751465,28.181867599487305,28.941768646240234,103586819.0,-0.023085733395193486,-1.5868271762103103,4.1263240940409,25.757888364167655,37.09848795632959,1.2817616311522464,1.7238101173364804,1.0350444208282035,-0.6549807860427244,15.335285954641256,0.9980087280273438,-0.381459604742318,-1.5913713455200167,-2.7938691607995594,-0.388873530240474,-2.192620253159788,-0.9901224378802453,1.8421144634451139,0.6016219681214715,-36.91199911467039,0.6012489076397706,3,0.99066066741943,1.200997352600094,0.6734118461608887,-0.02553081512451172,-1.8693485260009801,2,-0.0712030731818235,2.053478098397263,28.859825134277344,1.8143155937717683,28.840150833129886,-1.2233191553336633,29.46555519104004,-0.0712030731818235 2417,2014-03-27,27.846546173095703,28.32224082946777,27.5703067779541,28.32224082946777,262719.0,-0.012308787851993741,2.1614147497404104,0.6357907456362836,24.521609786848316,36.39926528030312,1.5103013359649857,1.9735616193934185,1.3853858906577408,-0.27629789052367215,14.397629160732132,0.7519340515136683,-0.462315616487448,-1.812405967712401,-3.261201315939786,-0.3636106194850157,-2.5368036418260935,-1.0880082935987083,2.040837454196655,10.801073328182472,-22.27673268775555,0.7243976741136918,3,1.0319089889526367,1.2422456741333008,1.14204740524292,0.3337020874023473,-1.5283031463623047,3,-0.07570818672553581,-1.5868271762103103,28.19357490539551,2.053478098397263,28.859825134277344,1.8143155937717683,28.840150833129886,-0.07570818672553581 2418,2014-03-28,27.92283821105957,28.243955612182614,27.85701942443848,27.98317146301269,824257.0,0.0027397307188343767,-3.0311978380097724,0.12683188920653235,26.156473019666024,35.094300548661664,1.3769443906043541,1.8043065141733976,1.3139876768458478,-0.31876293191864846,14.176295365680113,0.3974094390869105,-0.5746990780553247,-1.6183677673339858,-3.2291322961116755,-0.007603238556296077,-2.423750031722829,-0.8129855029451427,1.732837731298961,18.15697311740808,-14.354709538624014,0.8053822643888442,3,0.9556169509887695,1.1659536361694336,1.1467642784118652,0.2709846496582031,-2.2363605499267614,4,-0.07650136011146202,2.1614147497404104,27.846546173095703,-1.5868271762103103,28.19357490539551,2.053478098397263,28.859825134277344,-0.07650136011146202 2419,2014-03-31,27.77225112915039,28.27237892150879,27.7702579498291,28.26689338684082,216593.0,-0.005392971902459909,-1.014007841637181,8.198501517451165,26.942364486754542,32.90094911090874,1.3708620695715048,1.8793400336507347,1.4617172995766552,-0.13451124708560513,14.87437002185628,0.5021209716796875,-0.6397201665872032,-1.6598188400268548,-3.439467378956362,0.11982969890265238,-2.5496431094916083,-0.7699945705621012,1.6748878967676966,12.546481837421997,-21.744519378269413,0.8898242694647537,3,1.1062040328979492,1.3165407180786133,1.3500289916992188,0.5062541961669922,-2.344064712524414,0,-0.05255222669195303,-3.0311978380097724,27.92283821105957,2.1614147497404104,27.846546173095703,-1.5868271762103103,28.19357490539551,-0.05255222669195303 2420,2014-04-01,28.28035545349121,28.34468078613281,27.85901260375977,27.85901260375977,158434.0,0.018295395716319884,-1.305334872456491,-0.8518132916883496,31.790224818461226,31.640600761910033,0.6333769725638554,1.2810544243672908,0.9611695089063232,-0.6038292204488585,15.187758076768876,0.5724296569824183,-0.6289774139085118,-1.0527657508850083,-2.858617417340504,0.7530859155704874,-1.9556915841127562,-0.14983991765726046,0.979100347630478,44.11419660187847,11.806910631090311,0.9029258332277483,4,0.5687103271484375,0.808436393737793,0.9525728225708008,0.08893489837646484,-2.8003101348876918,1,-0.07140840076694954,-1.014007841637181,27.77225112915039,-3.0311978380097724,27.92283821105957,2.1614147497404104,27.846546173095703,-0.07140840076694954 2421,2014-04-02,28.27237892150879,30.15869903564453,28.03253746032715,29.91736221313477,2942055.0,-0.0002820520412318839,-1.001407620000054,-3.904144315429751,34.96650132598465,30.68420501985201,0.43696043210316304,1.1868185360043562,0.9661909999473792,-0.557208120851115,14.315462397424605,2.126161575317383,-0.6776969056215592,-0.9572228431701646,-2.7567367407674084,0.8422910544270792,-1.8569797919687865,-0.0574658943715427,-0.7020721435546875,27.123869709807135,-7.507299914233595,0.8997569487986226,4,0.5921239852905273,0.8164129257202148,1.0609841346740723,0.15095806121826172,-2.406892776489258,2,-0.06287480514062427,-1.305334872456491,28.28035545349121,-1.014007841637181,27.77225112915039,-3.0311978380097724,27.92283821105957,-0.06287480514062427 2422,2014-04-03,28.40900230407715,29.283601760864254,28.12927055358887,28.41448783874512,101983228.0,0.004832397830676349,-3.0864967791597717,0.0033347054015060167,40.455296238284326,30.376400946433826,0.0889227787994713,0.9436261858685882,0.8270793404242376,-0.6481143716056046,13.269808553904793,1.1543312072753835,-0.7995900537132634,-0.7222299575805664,-2.472202130816253,1.0277422156551204,-1.597216044198408,0.1527561290372752,-0.7869276809692387,26.743148827971837,-11.68923743773189,0.8749860866178428,4,0.45550060272216797,0.6562528610229492,0.9789071083068848,0.06888103485107422,-1.9855480194091797,3,-0.07338434142699257,-1.001407620000054,28.27237892150879,-1.305334872456491,28.28035545349121,-1.014007841637181,27.77225112915039,-0.07338434142699257 2423,2014-04-04,27.08264541625977,28.809404373168945,27.075664520263672,28.653831481933594,127386783.0,-0.046687908065924044,-1.187480296580088,286.4235048676859,24.143827005280343,29.508023578258147,1.1641386723294431,2.129191471686571,2.1394347463619354,0.7134977782459444,12.838100800186163,1.7337398529052734,-0.9299379387218742,-1.8899020195007274,-3.7802448562537094,0.00044081725225453283,-2.83507343787722,-0.9447306011242347,3.076053619384762,0.22642938187264913,-35.60942780697052,0.9451714183764914,4,1.5345363616943324,1.7352886199951136,2.3870825767517054,1.3952379226684535,-0.5011253356933594,4,-0.028224805139140607,-3.0864967791597717,28.40900230407715,-1.001407620000054,28.27237892150879,-1.305334872456491,28.28035545349121,-0.028224805139140607 2424,2014-04-07,26.83382797241211,27.348913192749023,26.28533363342285,26.96297264099121,88033033.0,-0.00918733897753854,1.3608193955507761,0.08219565549909336,15.379920719567494,27.790456196112725,1.2275165398561576,2.229057409136331,2.4001933308755667,0.9986449673147533,13.137512819919401,1.0635795593261719,-1.082896969199318,-1.9716037750244126,-3.9998547624463754,0.056647212397550106,-2.985729268735394,-0.9574782813134313,3.263210372924803,14.160666036688745,-13.082717347469973,1.0141254937109812,4,1.388188362121582,1.5889406204223633,2.665165424346924,1.6440553665161133,-0.57342529296875,0,-0.042757608510380685,-1.187480296580088,27.08264541625977,-3.0864967791597717,28.40900230407715,-1.001407620000054,28.27237892150879,-0.042757608510380685 2425,2014-04-08,27.669034957885746,27.674020767211914,27.0063533782959,27.05571937561035,63024560.0,0.031125152413301382,1.1424068645151815,-4.74905847080893,29.444754690004117,28.200108010094553,0.22979818761790938,1.2849914439603403,1.6050253005171555,0.20451997224108354,13.732635890301548,0.8401927947998047,-1.2046874254238809,-1.0254623413085895,-3.0471589762306017,0.9962342936134228,-2.036310658769594,-0.014614023847585145,2.2755351989746053,35.723490576676106,13.037615164002652,1.0108483174610057,4,0.5529813766479457,0.7537336349487269,1.7965831756591761,0.8231697082519496,-1.7412204742431712,1,-0.08098759297787228,1.3608193955507761,26.83382797241211,-1.187480296580088,27.08264541625977,-3.0864967791597717,28.40900230407715,-0.08098759297787228 2426,2014-04-09,28.129770278930664,28.19110107421875,27.57180213928223,27.90438842773437,66616395.0,0.016651658496445343,2.5587450335662214,0.36748104517437563,35.35372631806182,29.403676513562726,-0.2692546197269827,0.7077491282606374,1.1730202236646896,-0.22026529032604003,14.601423787269669,0.6192989349365199,-1.2213210203932334,-0.46772594451904226,-2.3955700954546018,1.4601182064165172,-1.4316480199868202,0.4961961309487357,1.6684304169921873,61.51673456508968,42.04498697528387,0.9639220754677794,4,0.09224605560302734,0.2929983139038086,1.3358478546142578,0.36243438720703125,-2.169544219970703,2,-0.0941964663789594,1.1424068645151815,27.669034957885746,1.3608193955507761,26.83382797241211,-1.187480296580088,27.08264541625977,-0.0941964663789594 2427,2014-04-10,26.97344398498535,28.172651290893555,26.92108726501465,28.172651290893555,80737057.0,-0.04110685165500294,1.0873188809186773,-5.320780264883765,31.02082650620889,29.94416023428971,0.8383602335764593,1.7454827013396752,2.358151764449431,0.9645544274562212,15.811729626508559,1.2515640258789062,-1.2715943668578191,-1.4919497489929192,-3.4869949213562528,0.5030954233704144,-2.489472335174586,-0.49442716281125243,2.684242028437499,27.261928151495457,6.871683876472272,0.9975225861816671,4,1.2485723495483398,1.449324607849121,2.598961353302002,1.5187606811523438,-0.60284423828125,3,-0.04107587598315443,2.5587450335662214,28.129770278930664,1.1424068645151815,27.669034957885746,1.3608193955507761,26.83382797241211,-0.04107587598315443 2428,2014-04-11,26.45736122131348,26.92607307434082,26.254417419433594,26.55459403991699,78496923.0,-0.01913299480626751,-1.6699598149973462,0.08108090913428065,31.54610740372648,30.45568722506437,1.25687811486916,2.15523054176386,2.874777124223872,1.5070830201622307,16.745495845434743,0.7190265655517578,-1.2488960308589583,-1.8703749656677218,-4.022679776073499,0.2819298447380554,-2.9465273708706086,-0.794222560464835,3.0654306969093703,10.478933995154707,-9.774690260560542,1.076152405202888,4,1.7491970062255824,1.9499492645263636,3.1150441169738734,2.2844076156616175,-0.04138565063476918,4,-0.0012815691013885466,1.0873188809186773,26.97344398498535,2.5587450335662214,28.129770278930664,1.1424068645151815,27.669034957885746,-0.0012815691013885466 2429,2014-04-14,26.55309867858887,27.130512237548828,26.40550422668457,26.83881378173828,51501009.0,0.003618556532322126,-1.4961370628544035,2.9384636509868782,32.34321688082075,30.517130787548762,1.0840128028698715,1.9102804629702028,2.7441079479240607,1.4394159645655513,17.98184877298815,0.7250080108642578,-1.1869334865763292,-1.6177319526672314,-3.8087118789988033,0.5732479736643405,-2.7132219158330173,-0.5222419895014454,2.773590769706626,15.422304949871169,-4.742929182636999,1.095489963165786,4,1.6534595489501918,1.737772941589352,3.1925945281982386,2.2283964157104457,0.3201217651367152,0,0.0010703610272218,-1.6699598149973462,26.45736122131348,1.0873188809186773,26.97344398498535,2.5587450335662214,28.129770278930664,0.0010703610272218 2430,2014-04-15,26.74856185913086,26.848787307739254,25.85202217102051,26.76750946044922,77101101.0,0.007361219227479454,9.983438419504346,0.06631641488147375,38.08008277198021,30.863084281548268,0.724615340047368,1.5235886667943994,2.5534358594269406,1.2759700927307165,19.19463365615629,0.9967651367187429,-1.137323197485422,-1.251275825500489,-3.3159958745240985,0.8134442235231205,-2.283635850012292,-0.21891580098868602,2.393791267432924,38.32874927325038,15.040759574241811,1.0323600245118039,4,0.8192501068115234,1.2997674942016602,3.0019259452819824,2.032933235168457,0.4298210144043004,1,-0.01824992245408752,-1.4961370628544035,26.55309867858887,-1.6699598149973462,26.45736122131348,1.0873188809186773,26.97344398498535,-0.01824992245408752 2431,2014-04-16,27.750810623168945,27.77374649047852,26.92607307434082,27.075664520263672,97865955.0,0.03746925794801026,1.3513243973218285,-35.63227300181196,49.28731693062809,31.8444199140309,-0.40163449750959046,0.3736479991355779,1.5639252607985945,0.3130410188544417,20.03811443133021,1.0251846313476598,-1.0608179013845742,-0.14310293197631907,-2.012092485327422,1.7258866213747837,-1.0775977086518722,0.7913918446992341,1.128316026951378,81.82214193073267,54.60190380855159,0.9344947766755523,4,-0.42009735107421875,0.26850223541259766,1.9879088401794434,1.030684471130371,-0.19147491455078125,2,-0.06569163561673996,9.983438419504346,26.74856185913086,-1.4961370628544035,26.55309867858887,-1.6699598149973462,26.45736122131348,-0.06569163561673996 2432,2014-04-17,26.73160743713379,27.3997745513916,26.48478507995605,27.365367889404297,136190888.0,-0.03672696988477275,1.604678689619422,-0.9387011930355876,42.22380376555616,33.85330622072822,0.39628100803717814,1.2119690903697489,2.580239242973448,1.3613596498258964,21.064838592397106,1.2660255432128942,-1.0698510876941718,-1.0080245971679673,-2.7105337463793333,0.6944845520433987,-1.8592791717736503,-0.15677002256228434,1.9053508546585505,45.770626785914374,16.685007513428395,0.8512545746056834,4,0.28995418548583984,1.287705421447754,2.957610607147217,2.0498876571655273,1.4884147644043004,3,-0.028856527987998093,1.3513243973218285,27.750810623168945,9.983438419504346,26.74856185913086,-1.4961370628544035,26.55309867858887,-0.028856527987998093 2433,2014-04-21,26.358631134033203,26.76152610778809,26.208045959472656,26.73160743713379,51334553.0,-0.013952632814084764,1.5575910346863604,0.588513060044,41.032445350893575,36.70358673532,0.7328192327889624,1.4126766175723873,2.932475467694289,1.7624451047903626,22.547429289025544,0.5534801483154332,-1.1241538907864381,-1.2256546974182143,-2.8291874127709917,0.3778780179345631,-2.027421055094603,-0.4238883397418256,2.055532268097391,26.362208038017275,-4.616577513310762,0.8017663576763895,4,0.6629304885864258,1.6606817245483398,3.3305869102478027,2.4228639602661133,1.6484756469726562,0,0.00045406806635894803,1.604678689619422,26.73160743713379,1.3513243973218285,27.750810623168945,9.983438419504346,26.74856185913086,0.00045406806635894803 2434,2014-04-22,26.66728591918945,26.787954330444336,26.30328369140625,26.3596305847168,47307527.0,0.011709818449476384,-1.3060385508929868,-0.8248656333259844,39.501538683075935,37.82100717899466,0.44483525981010885,0.9833042375237149,2.5922042384116963,1.4783961096857041,22.483643768075893,0.48467063903808594,-1.2272278454436645,-0.8083566665649435,-2.3467345815107983,0.7300212483809112,-1.577545624037871,-0.03916770909201617,1.541906184452337,42.423553675944035,12.56490116463192,0.7691889574729275,4,0.35427570343017933,1.3520269393920934,3.070935726165775,2.114209175109867,1.260040283203125,1,-0.009423919227186883,1.5575910346863604,26.358631134033203,1.604678689619422,26.73160743713379,1.3513243973218285,27.750810623168945,-0.009423919227186883 2435,2014-04-23,26.27486228942871,26.62041473388672,26.24045753479004,26.616424560546875,41046384.0,-0.014715544392103097,1.1740250244187251,-1.1102107873527844,37.61898974690234,38.07270311553249,0.6914068578082642,1.2354833084867067,2.951420772116556,1.888430261244217,22.436446520577938,0.4268283843994105,-1.134758410738943,-1.0715321540832505,-2.5535785160694537,0.4105142079029527,-1.8125553350763504,-0.3305089730901507,1.745756219603372,4.267503819081511,-24.865646290577487,0.7410231809931009,4,0.7374744415283203,1.744450569152832,3.544368267059326,2.5066328048706055,1.6429901123046875,2,0.022773027226773213,-1.3060385508929868,26.66728591918945,1.5575910346863604,26.358631134033203,1.604678689619422,26.73160743713379,0.022773027226773213 2436,2014-04-24,26.18610572814941,26.50971794128418,26.034521102905273,26.43093490600586,37663121.0,-0.00337800291021928,1.3618412009233496,0.716792217872769,36.13979630184618,38.641477537269964,0.5313357798836158,1.2291534526817323,2.991403586948774,1.9925908745266163,21.89737154084742,0.47519683837890625,-0.977259555354923,-1.059915256500247,-2.5719894877422753,0.45215897474178135,-1.8159523721212594,-0.3038781408792346,1.6610250738417456,11.103039176513391,-17.575136247667764,0.7560371156210139,4,0.6267786026001048,1.8332071304321325,3.6858024597168004,2.595389366149906,1.4345607757568395,3,0.03789326888415778,1.1740250244187251,26.27486228942871,-1.3060385508929868,26.66728591918945,1.5575910346863604,26.358631134033203,0.03789326888415778 2437,2014-04-25,25.73833465576172,26.163169860839844,25.700439453125,26.05396842956543,42007014.0,-0.01709956711533278,-1.3643424829085027,1.2891999906513474,40.586591402778225,39.64597575938682,0.8777910594574116,1.59253450308168,3.3869944010462802,2.4547184773188953,20.693197959386882,0.4856662750244105,-0.9642095991168631,-1.4022757530212395,-3.0277641853976824,0.2232126793552034,-2.215019969209461,-0.5895315368330181,1.9491874557517868,3.484568664488373,-27.603170278145036,0.812744216188221,4,0.9987583160400391,2.191234588623047,4.153436660766602,3.0431604385375977,1.4340629577636719,4,0.07075053911651596,1.3618412009233496,26.18610572814941,1.1740250244187251,26.27486228942871,-1.3060385508929868,26.66728591918945,0.07075053911651596 2438,2014-04-28,25.78670310974121,25.8590030670166,25.0711669921875,25.788198471069336,66710653.0,0.0018792379004468618,10.010636029215759,0.004737646767341661,42.45582356635292,40.76959872444596,0.8094025949110417,1.4502835187385053,3.2753250458569063,2.42316576013053,19.606288099472557,0.7878360748291016,-1.0271770197361896,-1.2471005439758294,-2.935671477553779,0.44147038960212015,-2.091386010764804,-0.4028150771868546,1.702110735933445,41.67878581165682,8.100829913842169,0.8442854667889748,4,0.6357536315917969,1.8282299041748047,4.0488409996032715,2.9947919845581055,1.3717346191406286,0,0.09436332676733938,-1.3643424829085027,25.73833465576172,1.3618412009233496,26.18610572814941,1.1740250244187251,26.27486228942871,0.09436332676733938 2439,2014-04-29,26.31275749206543,26.40051651000977,25.74531555175781,25.77423667907715,53981801.0,0.020400218674154535,-1.197322382350493,-360.1275510204082,39.77290051633126,40.95768958492941,0.27454151907858204,0.8530158129869143,2.6884489690124056,1.9176419891678123,18.089866002095324,0.6552009582519602,-0.948371121292837,-0.6480714797973626,-2.3283996337516655,1.0322566741569403,-1.4882355567745122,0.1920925971797871,0.885938731190766,80.14150780792167,44.90024424258071,0.8401640769771508,4,0.10969924926757812,1.302175521850586,3.5021142959594727,2.4687376022338867,1.3064136505126953,1,0.06439269200316078,10.010636029215759,25.78670310974121,-1.3643424829085027,25.73833465576172,1.3618412009233496,26.18610572814941,0.06439269200316078 2440,2014-04-30,26.260900497436523,26.327716827392575,26.054466247558594,26.307771682739254,35023895.0,-0.0019707928613922343,5.298892015477043,-0.08703690585817857,34.98157617225816,39.36816283399941,0.27932288685416395,0.7861282743727429,2.6711399136251153,1.987979842886375,16.6834038591701,0.2732505798339808,-0.8367919773208534,-0.5989557266235366,-2.185509599925954,0.9875981466788808,-1.3922326632747435,0.19432121002767033,0.6824922180914292,82.703605735765,48.68809474771912,0.7932769366512079,4,-0.025429725646972656,1.3540325164794922,3.2084531784057617,2.520594596862793,1.4794387817382812,2,0.06345653322583966,-1.197322382350493,26.31275749206543,10.010636029215759,25.78670310974121,-1.3643424829085027,25.73833465576172,0.06345653322583966 2441,2014-05-01,26.49475860595703,26.57354164123535,26.12228012084961,26.28333854675293,38110345.0,0.008905182384866706,1.4459538393941744,-4.510661674941336,45.483636326990556,39.730366451936575,-0.16924072317830863,0.4345464421228158,2.376264216387373,1.7744841482892184,17.679479057345006,0.4512615203857422,-0.7271399191619885,-0.2762166023254409,-1.7225591305018177,1.170125925850936,-0.9993878664136311,0.44695466176274934,0.22396702277006852,94.75609926403843,57.41246396285068,0.7231712640881889,5,-0.5651979446411133,1.1201744079589844,2.974595069885254,2.286736488342285,1.5342864990234375,3,0.05371227633892839,5.298892015477043,26.260900497436523,-1.197322382350493,26.31275749206543,10.010636029215759,25.78670310974121,0.05371227633892839 2442,2014-05-02,26.32422637939453,26.626895904541016,26.20854377746582,26.61492919921875,33770463.0,-0.006436451416626854,1.6592749757516974,-1.3750011277008436,48.656263704277485,40.57745738009034,-0.0699260436461131,0.46471026967464724,2.4811180101512136,1.9596108415512283,18.70264128530572,0.4183521270751953,-0.6876641877573846,-0.3425100326538093,-1.576732061950306,0.8917119966426874,-0.9596210473020577,0.27460098199443905,-1.2530593872070312,80.54484153742413,38.158781233782186,0.6171110146482479,5,-0.3946657180786133,1.2907066345214844,2.965177536010742,2.457268714904785,1.626535415649414,4,0.04924893540372066,1.4459538393941744,26.49475860595703,5.298892015477043,26.260900497436523,-1.197322382350493,26.31275749206543,0.04924893540372066 2443,2014-05-05,26.3182430267334,26.372594833374023,25.994632720947266,26.169153213500977,20482080.0,-0.00022729452994740829,1.9322866570976192,-0.5128598797994909,47.58585155139796,41.475714365459446,-0.07853279237764355,0.4326736523267307,2.4202562182677525,1.9770131767279082,19.284037157811902,0.3779621124267578,-0.8144341844725496,-0.31027326583862447,-1.5375891967495683,0.9170426650723194,-0.9239312312940982,0.3033846996168492,-1.2159614562988281,64.98868460110529,18.399093383939267,0.6136579654554722,5,-0.4692115783691406,1.2966899871826172,2.6653804779052734,2.463252067565918,1.5472526550292933,0,0.032454848369792844,1.6592749757516974,26.32422637939453,1.4459538393941744,26.49475860595703,5.298892015477043,26.260900497436523,0.032454848369792844 2444,2014-05-06,25.68647766113281,26.26837921142578,25.6824893951416,26.18959617614746,33780490.0,-0.024004845800643215,-1.2926843831751635,-3.3746002098099157,39.981194430730255,41.73818155255144,0.4464195835862519,1.0267153782436083,2.9694554442052628,2.614046836001048,19.16751194488438,0.6357536315917969,-0.8220155378500635,-0.8846711158752463,-2.17711141344191,0.4077691816914175,-1.5308912646585782,-0.23845096709191438,-0.5537038040161093,0.42230394978362473,-45.261939768650194,0.6462201487833319,5,0.16255378723144887,1.9284553527832067,3.297145843505863,3.0950174331665075,1.8055438995361364,1,0.05730486239365984,1.9322866570976192,26.3182430267334,1.6592749757516974,26.32422637939453,1.4459538393941744,26.49475860595703,0.05730486239365984 2445,2014-05-07,25.428186416625977,25.763267517089844,25.096099853515625,25.718889236450195,64486563.0,-0.01005553380709967,2.5164114885446303,0.5778018720216505,24.513042735701006,40.44632004520198,0.639198152114389,1.1684260123195855,3.1344628585752545,2.8790888589291583,19.71246910705443,0.6671676635742188,-0.7975123255399303,-1.0309199333190904,-2.311080113676642,0.24924024703846115,-1.6710000234978644,-0.3908398431403164,1.198709487915039,21.69371699697724,-18.617133328708345,0.6400800901787753,5,0.42084503173828125,2.186746597290039,3.5554370880126953,3.35330867767334,2.084278106689453,2,0.08616362527999999,-1.2926843831751635,25.68647766113281,1.9322866570976192,26.3182430267334,1.6592749757516974,26.32422637939453,0.08616362527999999 2446,2014-05-08,25.48004531860352,25.790691375732425,25.25316619873047,25.35339164733887,40426688.0,0.0020394259003715387,-2.2865647795587765,-0.4356809175130567,32.5646512898373,39.55499336598632,0.5326676800188501,0.9569409574051448,2.9878628539648027,2.8372658811031037,20.98120032828139,0.5375251770019567,-0.7859452369418918,-0.8465747833251918,-1.932439787654726,0.23929022100434238,-1.3895072854899588,-0.3036422811604247,1.1162346649169876,25.08142510759102,-13.938217375256254,0.542932502164768,5,0.36898612976073863,2.1348876953124964,3.488883495330807,3.3014497756957972,1.6594429016113246,3,0.08870839640622608,2.5164114885446303,25.428186416625977,-1.2926843831751635,25.68647766113281,1.9322866570976192,26.3182430267334,0.08870839640622608 2447,2014-05-09,25.86548614501953,25.92382621765137,25.14097595214844,25.46757888793945,48789585.0,0.01512716408453918,2.042632843079071,3.1416954053281008,43.15383702875202,39.632550417363994,0.18680455933282403,0.5104076259931603,2.510977311718488,2.4678509789798753,21.562107847576417,0.7828502655029297,-0.7138968960945178,-0.4057360649108901,-1.4653907453060668,0.6539186154842866,-0.9355634051084785,0.12409127528669828,0.7007902359008789,60.27335035733977,18.840797771814486,0.5298273401975876,5,-0.0039882659912109375,1.3118982315063477,3.111161231994629,2.916008949279785,1.2106761932373082,4,0.08364656081971744,-2.2865647795587765,25.48004531860352,2.5164114885446303,25.428186416625977,-1.2926843831751635,25.68647766113281,0.08364656081971744 2448,2014-05-12,26.42345428466797,26.43691635131836,25.87944793701172,26.10383224487305,38250730.0,0.021571917748620217,2.2172821839396777,0.8032576287760244,46.83411953267866,40.41713030806926,-0.3032295717260105,-0.05294552609824166,1.8690211398638645,1.924468205433051,21.280402469672737,0.5714302062988281,-0.6053085657598558,0.15392742156982564,-0.9045812201668966,1.2124360633065479,-0.37532689929853547,0.6831817424381867,0.11341856570434672,98.99597993666906,55.30571823360482,0.5292543208683603,5,-0.5619564056396484,0.5168313980102539,2.5414247512817383,2.3580408096313477,1.1692905426025426,0,0.05780120547154155,2.042632843079071,25.86548614501953,-2.2865647795587765,25.48004531860352,2.5164114885446303,25.428186416625977,0.05780120547154155 2449,2014-05-13,26.58152008056641,26.730112075805664,26.403011322021484,26.47182273864746,33068541.0,0.005982026202764779,-1.64516029521775,0.3432095671166321,54.239620278199,42.55691298650713,-0.4684216961982024,-0.22005523432456542,1.6374784820885573,1.7832957883671732,21.112865187365422,0.3271007537841797,-0.5079668906955277,0.3105721473693883,-0.7496144291994646,1.3707587239382413,-0.21952114091503816,0.8406654356538148,-1.4854202270507848,90.90631066204602,40.48488494298108,0.5300932882844268,5,-0.6684141159057653,0.0496139526367152,2.1360378265380824,2.1999750137329066,1.087514877319336,1,0.04830331739135518,2.2172821839396777,26.42345428466797,2.042632843079071,25.86548614501953,-2.2865647795587765,25.48004531860352,0.04830331739135518 2450,2014-05-14,26.26040267944336,26.5770320892334,26.192588806152344,26.5770320892334,23835261.0,-0.012080475463772222,1.4283485437185628,-2.8863909029262014,50.96516314336988,43.165971521660396,-0.16470257167643254,0.06599917425426938,1.8700607598721177,2.1136891976231027,20.538369516173038,0.38893127441406605,-0.43391064313297534,0.013862705230714312,-1.0222291584362146,1.0499545688976433,-0.5041832266027519,0.5319086370641806,-1.1316225814819347,70.44246937881445,14.42593416091266,0.5180459318334653,5,-0.34729671478271484,0.3707313537597656,2.0619897842407227,2.1859025955200195,1.4814319610595703,2,0.04690022831179563,-1.64516029521775,26.58152008056641,2.2172821839396777,26.42345428466797,2.042632843079071,25.86548614501953,0.04690022831179563 2451,2014-05-15,25.927814483642575,26.22150993347168,25.8001651763916,26.213031768798828,34087331.0,-0.012665007458592226,1.7887594208021411,0.9007921448149264,52.53739348985466,43.5972081645023,0.08829211738022025,0.26879156459941456,2.105733891663192,2.453129007114157,21.261907533716506,0.4602375030517578,-0.3852852145872312,-0.22757568359375213,-0.9914508689185375,0.5362995017310332,-0.6095132762561448,0.15436190906864056,-0.7670077461242641,49.51360174755267,-12.604748830682851,0.38193759266239335,5,-0.014708518981930041,0.7033195495605504,2.3945779800415075,2.5184907913208043,2.242343902587894,3,0.06111776373101496,1.4283485437185628,26.26040267944336,-1.64516029521775,26.58152008056641,2.2172821839396777,26.42345428466797,0.06111776373101496 2452,2014-05-16,25.96022605895996,26.0185661315918,25.70143699645996,25.99812126159668,29705333.0,0.0012500697017032714,7.050501137848587,0.1328643269848047,52.3336825375001,44.12474494073587,-0.0013218555004357313,0.18511805888252297,1.9737017102143994,2.4221003635842244,21.66659145254603,0.3171291351318395,-0.29922007186788946,-0.1565950393676765,-0.8744810286427196,0.5612909499073666,-0.5155380340051963,0.20234795526984328,-0.7680332146759028,25.15751258061047,-37.912688389980985,0.35894299463752144,5,-0.047120094299316406,0.6616830825805664,2.362166404724121,2.486079216003418,2.1934776306152344,4,0.04542572774892584,1.7887594208021411,25.927814483642575,1.4283485437185628,26.26040267944336,-1.64516029521775,26.58152008056641,0.04542572774892584 2453,2014-05-19,26.3705997467041,26.416473388671875,25.808292388916016,25.913854598999023,25555972.0,0.015807785602949487,1.217645913314416,-12.05284880209382,50.80289365775962,45.32715596596136,-0.4509052160151157,-0.2364351489743015,1.4702922096509923,2.009751442895414,21.636389805583754,0.6081809997558594,-0.30713312154358263,0.2531802177429192,-0.46557392969878464,0.9719343651846231,-0.10619685597793094,0.6125572914637694,-1.1476485177896123,65.05093432124038,3.9691139887784033,0.35937707372085104,5,-0.45749378204345703,0.05185699462890625,1.9517927169799805,2.0757055282592773,2.482683181762699,0,0.026755652064413882,7.050501137848587,25.96022605895996,1.7887594208021411,25.927814483642575,1.4283485437185628,26.26040267944336,0.026755652064413882 2454,2014-05-20,26.41597557067871,26.73809051513672,26.242950439453125,26.414478302001953,35695734.0,0.0017206974589298873,-1.8741011375903014,0.0032781271662783024,52.15643775071002,48.39864430096235,-0.4268023646228656,-0.31790290809518496,1.3330751345451262,1.9639406266830193,21.472745967383528,0.49514007568359375,-0.32482046084482263,0.3111215591430678,-0.3752128015368399,0.9974559198229755,-0.03204562119688603,0.6542887394830217,-1.1628811248263986,68.92742477070128,10.143540590179427,0.343167180339954,5,-0.4764423370361328,0.006481170654296875,1.8909587860107422,2.014871597290039,2.305170059204098,1,0.04454763570791598,1.217645913314416,26.3705997467041,7.050501137848587,25.96022605895996,1.7887594208021411,25.927814483642575,0.04454763570791598 2455,2014-05-21,26.873220443725586,26.88533592224121,26.52268218994141,26.57204627990723,23925508.0,0.017309407022408463,1.228936848645395,201.14904458598488,54.95496350383189,50.88645676918397,-0.7347832981435864,-0.7673650486995136,0.796706658896511,1.5066802067401,21.168800574366514,0.4693603515625,-0.32579485759271876,0.7384485244750962,-0.026726803917785702,1.5036238528679782,0.3558608602786535,1.121036188671539,-1.5607261551018965,98.97664587307315,42.894717591009815,0.38258766419644097,5,-0.8600645065307617,-0.4507637023925781,1.3754944801330566,1.557626724243164,1.9097557067871058,2,0.029613663752234398,-1.8741011375903014,26.41597557067871,1.217645913314416,26.3705997467041,7.050501137848587,25.96022605895996,0.029613663752234398 2456,2014-05-22,27.17838287353516,27.305034637451172,26.96496772766113,26.98241996765137,32316482.0,0.01135563303432896,-1.9459935063324145,0.6506630694988107,60.80213232988397,52.847378469309746,-0.8646264421655552,-1.048114342852294,0.40846579363582336,1.202902742707355,20.558975962982267,0.43181419372558594,-0.21620601732964317,0.9939970970153844,0.09741281120563272,1.890581382825136,0.5457049541105086,1.4422892399202603,-1.7715180868944174,92.10202355762219,37.49871007478245,0.4482921429048752,5,-0.6751470565795934,-0.755926132202152,0.6296877861022914,1.0512666702270472,1.5068626403808558,3,0.02073161488634523,1.228936848645395,26.873220443725586,-1.8741011375903014,26.41597557067871,1.217645913314416,26.3705997467041,0.02073161488634523 2457,2014-05-23,27.559335708618164,27.6062068939209,27.11056709289551,27.2880802154541,38643806.0,0.014016758717972033,1.7158504211868286,1.3842185690230775,64.33590283426494,54.79202105837489,-1.0952121084756072,-1.3551254038149843,-0.038206045334618466,0.8291194937311559,19.75038733729887,0.4956398010253871,0.01352456100758559,1.2838998794555678,0.22320750040484683,2.344592258506289,0.7535536899302073,1.8142460689809283,-2.0006173339125866,97.39302479777217,42.28152533048603,0.5303461895253597,5,-0.9055137634277344,-1.2206487655639648,0.1156773567199707,0.670313835144043,1.4943981170654297,4,0.022163911498828126,-1.9459935063324145,27.17838287353516,1.228936848645395,26.873220443725586,-1.8741011375903014,26.41597557067871,0.022163911498828126 2458,2014-05-27,28.22002220153809,28.222515106201172,27.64160919189453,27.72388458251953,42083223.0,0.023973237232758127,1.31841451207119,1.8290417393261087,79.07082405930127,57.55104370071959,-1.6475083965923147,-1.9227469752284065,-0.7452335255740898,0.1750432537798936,18.628543320982363,0.6631793975830078,0.20701856274200736,1.8229204177856495,0.4780996367220318,3.167741198849267,1.1505100272538407,2.4953308083174583,-2.456554974910979,99.87406803602038,36.281425427844745,0.6724103905318085,5,-1.258046150207523,-1.5731811523437536,-0.6995849609375036,0.009627342224117541,0.8170070648193359,1,-0.0023500517288493894,1.7158504211868286,27.559335708618164,-1.9459935063324145,27.17838287353516,1.228936848645395,26.873220443725586,-0.0023500517288493894 2459,2014-05-28,28.00710678100586,28.31426239013672,27.97319984436035,28.15121078491211,33040464.0,-0.007544835330449362,-2.218818065631019,-0.2904516778858886,79.90286688649874,60.766344116622804,-1.3534356474234492,-1.6615766282242035,-0.5975853312492916,0.39641639105122195,18.25739199426064,0.3410625457763672,0.33540896912668927,1.525287532806395,0.001301064528174578,3.0492740010846155,0.7632942986672866,2.2872807669455035,-1.9485538088298604,82.85560372360808,13.38623049556415,0.7619932341391101,5,-0.9992570877075195,-1.31439208984375,-0.48666954040527344,0.22254276275634766,1.149343490600586,2,0.03021290824780265,1.31841451207119,28.22002220153809,1.7158504211868286,27.559335708618164,-1.9459935063324145,27.17838287353516,0.03021290824780265 2460,2014-05-29,27.927326202392575,28.12278938293457,27.85901260375977,28.09037780761719,27082150.0,-0.002848583369824964,1.3151031203963797,1.1314855993223703,78.19393404568912,63.61707084504885,-1.1313045295623922,-1.528940000718336,-0.600728995473613,0.48750585709839456,17.803658763147155,0.26377677917480113,0.4152919717104666,1.3621856689453082,-0.28794202099597044,3.012313358886587,0.5371218239746689,2.1872495139159476,-1.5529739117020753,71.3230772710372,-3.605706827005662,0.8250638449706388,5,-0.9194765090942347,-1.2346115112304652,-0.40688896179198863,0.30232334136963246,1.1054630279541051,3,0.02842446934365772,-2.218818065631019,28.00710678100586,1.31841451207119,28.22002220153809,1.7158504211868286,27.559335708618164,0.02842446934365772 2461,2014-05-30,27.9178524017334,27.990652084350586,27.719396591186523,27.96322631835937,35422988.0,-0.00033923049383666193,4.4129065408110835,0.27827948435997824,75.88680191248864,66.23408410893647,-0.9050313367075837,-1.4834419587699834,-0.6663559910126082,0.5034487390567861,17.598347197867486,0.2712554931640625,0.4558415728195868,1.2815571784973159,-0.47508391072189937,3.038198267716531,0.40323663388770825,2.1598777231069235,-1.2719126971204275,67.06724788973865,-9.314018925409485,0.8783205446096078,5,-0.8565750122070312,-1.225137710571289,-0.40202760696411133,0.3117971420288086,0.5584659576416016,4,0.030988191223676687,1.3151031203963797,27.927326202392575,-2.218818065631019,28.00710678100586,1.31841451207119,28.22002220153809,0.030988191223676687 2462,2014-06-02,27.62066650390625,27.96821212768555,27.21179008483887,27.958240509033203,28700582.0,-0.01064501285953845,3.2315276192101248,7.4398251292620055,66.16397491983463,67.9408709158337,-0.3883853461518214,-1.1427388798827742,-0.44759447465768076,0.7968750951091366,17.193821955029282,0.7564220428466797,0.5350869201183812,0.9195492744445808,-0.8836674190563762,2.722765967945538,0.01794092769410227,1.8211576211950593,-0.7411616233199538,37.087228141927405,-34.92840216323123,0.9016083467504786,6,-0.3420600891113281,-0.9279518127441406,-0.20456790924072266,0.608983039855957,1.1044692993164062,0,0.0385428429056629,4.4129065408110835,27.9178524017334,1.3151031203963797,27.927326202392575,-2.218818065631019,28.00710678100586,0.0385428429056629 2463,2014-06-03,27.17239761352539,27.54138565063477,27.053224563598636,27.474069595336914,37332215.0,-0.016229474054055282,1.2377103287882862,0.8936469551263941,57.397920682560134,68.52325790826148,0.20738843496416592,-0.6610923968488223,-0.0732383123371747,1.2377970650784462,16.482263477590454,0.5674419403076136,0.6318205165376085,0.4285726547241211,-1.3769211922856996,2.234066501733942,-0.4741742687807893,1.3313195782290315,1.1418647766113281,9.450394541606983,-57.689895992284164,0.902746923504911,6,0.24607467651367188,-0.47968292236328125,0.1609334945678711,0.9814605712890625,1.3044185638427734,1,0.06923703380601731,3.2315276192101248,27.62066650390625,4.4129065408110835,27.9178524017334,1.3151031203963797,27.927326202392575,0.06923703380601731 2464,2014-06-04,27.15843772888184,27.355396270751953,26.86374664306641,27.00086975097656,36329469.0,-0.0005137524057354792,-1.277135095739768,-0.5223155858197159,62.180444708895486,69.32608915326854,0.37743334324249744,-0.5599096425721619,-0.11471555482555473,1.2486248817967756,15.513465566534695,0.4916496276855433,0.7390131541055815,0.34101476669311737,-1.4019213688176535,2.0839509022038882,-0.5304533010622663,1.212482834448501,1.1306039047241185,23.40596363283807,-41.52725845147701,0.8714680677553847,6,0.430566787719723,-0.4532566070556676,-0.13974285125732777,0.6807842254638636,1.721273422241211,2,0.06917156120058343,1.2377103287882862,27.17239761352539,3.2315276192101248,27.62066650390625,4.4129065408110835,27.9178524017334,0.06917156120058343 2465,2014-06-05,27.619171142578125,27.671527862548828,27.147964477539066,27.245197296142575,33782496.0,0.016964650849791596,1.1874965135274984,2.373412741644491,72.16994764764416,70.58917974413079,0.03759411754285935,-0.8939153531323818,-0.6273095851704866,0.7874305913290485,13.917872966952121,0.5235633850097621,0.8458557147105914,0.6921989440917962,-0.955924488370048,2.3403223765536403,-0.1318627721391259,1.5162606603227182,0.6128586914062524,67.03530498981918,0.145342004888235,0.8240617162309228,6,-0.0301666259765625,-0.9139900207519531,-0.6004762649536133,0.22005081176757812,1.544260025024414,3,0.05565985746250113,-1.277135095739768,27.15843772888184,1.2377103287882862,27.17239761352539,3.2315276192101248,27.62066650390625,0.05565985746250113 2466,2014-06-06,27.740339279174805,27.826602935791016,27.37135124206543,27.826602935791016,34735104.0,0.00438710256622743,9.554889778229818,-0.23066761870760225,72.80277398257661,71.52994320505431,0.005053908031090515,-0.8823016369659342,-0.7785210853424793,0.6693648269084562,12.356515626691463,0.45525169372558594,0.958255639880683,0.7003523826599114,-0.8362192423205848,2.2369240076404076,-0.06793342983033668,1.4686381951501595,0.43695922717285285,79.36804257949949,6.9018135416214506,0.7682858124902473,6,-0.1513347625732422,-1.0351581573486328,-0.8151373863220215,0.09888267517089844,1.4186038970947266,4,0.046590992927838526,1.1874965135274984,27.619171142578125,-1.277135095739768,27.15843772888184,1.2377103287882862,27.17239761352539,0.046590992927838526 2467,2014-06-09,28.02904510498047,28.06793975830078,27.72587966918945,27.78122711181641,29350361.0,0.010407436725995645,1.1010590936782636,-2.8727972228977854,71.92774335423964,70.73626757115856,-0.23469776597279335,-1.0546823880309155,-1.0833474319875123,0.37496479322306087,11.049573524317845,0.3420600891113317,1.04048746218821,0.8808802604675279,-0.611538014442857,2.373298535377913,0.13467112301233541,1.6270893979227203,0.0957113268359393,96.77006513089536,22.400631972225852,0.7462091374551922,6,-0.44004058837890625,-1.3238639831542969,-1.256798267364502,-0.18982315063476562,1.0241889953613317,0,0.015957491691896974,9.554889778229818,27.740339279174805,1.1874965135274984,27.619171142578125,-1.277135095739768,27.15843772888184,0.015957491691896974 2468,2014-06-10,27.950761795043945,28.10284423828125,27.81862449645996,27.948766708374023,27034019.0,-0.002792935315609979,-1.1673041960584685,0.00805061264700461,70.11767541306901,69.64902407411081,-0.22196802371420077,-0.9023755167679042,-1.0248861687100401,0.44735105628143756,10.506487063296763,0.28421974182128906,1.0761178727284246,0.726231575012207,-0.7663505406869859,2.2188136907114,-0.020059482837389453,1.4725226328618035,-1.0870151519775355,87.72635474198172,12.145219632115825,0.7462910578495973,6,-0.45749378204345703,-1.2455806732177734,-1.1785149574279785,-0.11153984069824219,0.657196044921875,1,0.027704933906882667,1.1010590936782636,28.02904510498047,9.554889778229818,27.740339279174805,1.1874965135274984,27.619171142578125,0.027704933906882667 2469,2014-06-11,27.86549568176269,27.9173526763916,27.675018310546875,27.82361030578613,22002242.0,-0.0030505828036634375,2.3287832739465992,20.994263862332694,64.41195112816108,68.11769263882994,-0.17757592208588235,-0.754677820336056,-0.955986974970866,0.5231419988561825,10.282929196896816,0.2757434844970703,1.060632160237013,0.5767666816711383,-0.9098048974260422,2.063338260768319,-0.16651910787745194,1.3200524712197286,-0.9769670867919835,75.14361846625819,2.417682766026971,0.7432857895485901,6,-0.38220024108886363,-1.1603145599365199,-1.133513450622555,-0.026273727416988635,1.8070392608642614,2,0.02193826022644796,-1.1673041960584685,27.950761795043945,1.1010590936782636,28.02904510498047,9.554889778229818,27.740339279174805,0.02193826022644796 2470,2014-06-12,27.492021560668945,27.82311248779297,27.347915649414066,27.788705825805664,29169867.0,-0.013402744575549574,1.6002734493231412,-7.083242258652095,54.46669987868734,65.73768130174089,0.14265870077725396,-0.29956162150037,-0.6199372528803977,0.8871358526022846,9.625362835412169,0.5175800323486257,0.9021593454733043,0.14171161651611186,-1.2654153649211324,1.548838597953356,-0.5618518742025103,0.845275107234734,-0.5792066528320277,19.088681152096637,-49.071856090279354,0.7035634907186212,6,-0.008726119995117188,-0.7868404388427734,-0.7600393295288086,0.3472003936767578,1.9007797241210938,3,0.05047608403011661,2.3287832739465992,27.86549568176269,-1.1673041960584685,27.950761795043945,1.1010590936782636,28.02904510498047,0.05047608403011661 2471,2014-06-13,27.51246452331543,27.539390563964844,27.20331382751465,27.537395477294922,24410836.0,0.0007435961957680259,22.240915386137306,0.08403193869416514,49.25609437133405,63.859027907463044,0.06555828079520154,-0.20574836062734647,-0.6780815287455226,0.8519977062381514,8.584638162531197,0.3360767364501953,0.7478588241320026,0.0829220771789565,-1.1552663370975438,1.3211104914554568,-0.5361721299592936,0.7020162843172066,-0.5758490288696265,34.368009363609566,-28.851629047108197,0.61909420713825,6,-0.029169082641601562,-0.7848453521728516,-0.780482292175293,0.32675743103027344,2.1431159973144567,4,0.06000795177356788,1.6002734493231412,27.492021560668945,2.3287832739465992,27.86549568176269,-1.1673041960584685,27.950761795043945,0.06000795177356788 2472,2014-06-16,27.139488220214844,27.40575790405273,27.00186538696289,27.387807846069336,34051232.0,-0.0135566300425215,1.8421144463906294,9.960293780123939,31.126931828403244,60.94002914589007,0.4057728577712254,0.27416155629127914,-0.3523223293270874,1.2074358467626638,7.4913846020091075,0.5105991363525391,0.5895594633522236,-0.3490173339843743,-1.389056093892851,0.6910214259241023,-0.8690367139386126,0.171002045969864,-0.17954815089233023,12.500043310292257,-44.17941274973366,0.5200193799542384,6,0.3438072204589844,-0.4118690490722656,-0.40750598907470703,0.6997337341308594,2.5779228210449254,0,0.07441020772641171,22.240915386137306,27.51246452331543,1.6002734493231412,27.492021560668945,2.3287832739465992,27.86549568176269,0.07441020772641171 2473,2014-06-17,27.07616233825684,27.19134521484375,26.89266586303711,27.135498046875,28891103.0,-0.0023333484199911103,2.492712085559112,0.23894892888139838,32.843181711129716,57.68033325724942,0.5073672731930721,0.41429793319380437,-0.2951639290266108,1.254633915539273,7.024080965168861,0.2986793518066406,0.44545780156038717,-0.447621345520016,-1.3691081943628944,0.4738655033228625,-0.9083647699414534,0.013122078901421474,1.0266819000244105,17.90756676364578,-33.99593430879091,0.46074342442143895,6,0.4215927124023402,-0.06831264495849965,-0.5567212104797399,0.7630596160888636,2.5101089477539062,1,0.07301890634964492,1.8421144463906294,27.139488220214844,22.240915386137306,27.51246452331543,1.6002734493231412,27.492021560668945,0.07301890634964492 2474,2014-06-18,27.59274482727051,27.60221862792969,27.125526428222656,27.16840934753418,34835379.0,0.01907886658973723,1.1507349144607575,-7.1514352759656425,44.68892660711018,54.626886474967876,0.06578833254988226,-0.010122680699009123,-0.8040169690306165,0.739187932808818,6.76032126672022,0.5260562896728516,0.3828180997870376,0.010122680664064632,-0.7496117728762854,0.7698571342044147,-0.36974454610610863,0.3899899074342379,0.4858958435058547,75.24117403479175,24.728590308804634,0.3798672267701745,6,-0.09498977661133168,-0.5848951339721715,-1.1918530464172399,0.2229404449462855,1.777618408203125,2,0.03679275182844277,2.492712085559112,27.07616233825684,1.8421144463906294,27.139488220214844,22.240915386137306,27.51246452331543,0.03679275182844277 2475,2014-06-19,27.669034957885746,27.674020767211914,27.35040855407715,27.636125564575195,49136535.0,0.0027648619625486592,14.093497019838093,0.07755513003767504,46.13236736402572,51.66350796179556,-0.0030002889282343403,-0.02501815232055904,-0.8984571250576074,0.6734772343156372,6.7350398799300155,0.3236122131347656,0.39330638548437946,0.046622085571293326,-0.6361329294982987,0.7293771006408853,-0.29475542196350446,0.3879995931060911,0.3858862167358339,99.36190208834307,48.83895389244239,0.3413775075347963,6,-0.17127990722656605,-0.6611852645874059,-1.396914958953861,0.14665031433105113,1.7801113128662074,3,0.07240946378472102,1.1507349144607575,27.59274482727051,2.492712085559112,27.07616233825684,1.8421144463906294,27.139488220214844,0.07240946378472102 2476,2014-06-20,27.74183464050293,27.80266761779785,27.44425201416016,27.766267776489254,90166875.0,0.00263108860601724,6.372317470281224,-0.7424365364551266,52.02468104907207,49.45205659455472,-0.08444594039547937,-0.0563291031087374,-1.0037882575476047,0.6031260617687764,7.065595304303621,0.35841560363769176,0.39097388782997555,0.09124917984008718,-0.5601393733904771,0.7426377330706515,-0.23444509677519676,0.4169434564553711,0.2898414278869623,93.31507033072523,39.39510124211601,0.3256942766152827,6,-0.24407958984375,-0.7339849472045898,-1.469714641571045,0.07385063171386719,1.45849609375,4,0.05951180466906503,14.093497019838093,27.669034957885746,1.1507349144607575,27.59274482727051,2.492712085559112,27.07616233825684,0.05951180466906503 2477,2014-06-23,28.17015838623047,28.172651290893555,27.63662338256836,27.681499481201172,30736155.0,0.015439633004739717,1.171715376412222,-19.999843871977927,66.78414074301291,49.08166385343737,-0.5483081846940046,-0.46013666730829783,-1.4230594659958378,0.1861651572817209,7.227963120341341,0.5360279083251953,0.31632649090363074,0.4890317916870117,-0.20050394306721842,1.1785675264412419,0.14426392430989665,0.8337996590641268,-1.2774925231933594,99.8052396059492,38.59706238491463,0.34476786737711446,6,-0.6374998092651367,-1.162308692932129,-1.898038387298584,-0.3544731140136719,1.1204242706298828,0,0.05273034372165575,6.372317470281224,27.74183464050293,14.093497019838093,27.669034957885746,1.1507349144607575,27.59274482727051,0.05273034372165575 2478,2014-06-24,28.153703689575195,28.55390548706055,27.97369766235352,28.18212509155273,44142862.0,-0.0005841180028053339,-1.9874245645737616,-0.0581620465421203,66.7281328181803,49.33901737455062,-0.5588029066905733,-0.47316452466660053,-1.380919357949736,0.20268020529470832,6.8641581882498555,0.5802078247070312,0.22451426320155576,0.4758930206298828,-0.20329124138457288,1.1550772826443385,0.1363008896226532,0.8154851516371124,-1.2354381179809586,71.98210131903272,5.744666782825192,0.3395921310072285,6,-0.4304180145263672,-0.9726047515869141,-1.8861961364746094,-0.33801841735839844,0.34804344177246094,1,0.05554179900897327,1.171715376412222,28.17015838623047,6.372317470281224,27.74183464050293,14.093497019838093,27.669034957885746,0.05554179900897327 2479,2014-06-25,28.8532829284668,28.91860389709473,28.18362236022949,28.18561553955078,39387843.0,0.024848568650335245,-1.1885727267564017,-23.491711965642953,69.20095673901568,50.976157025698214,-1.233215023952141,-1.1658750098225603,-2.049240812625481,-0.5108966965335959,6.543908767260397,0.7649002075195348,0.13234625532520994,1.133163452148441,0.28356517020222327,1.9827617340946588,0.7083643111753304,1.5579625931215517,-1.8695917602539112,95.83464082336602,28.471332354150576,0.4247991409731097,6,-0.9476480484008825,-1.2725057601928746,-2.6855015754699743,-1.0375976562500036,-0.6272773742675817,2,0.025403984682130343,-1.9874245645737616,28.153703689575195,1.171715376412222,28.17015838623047,6.372317470281224,27.74183464050293,0.025403984682130343 2480,2014-06-26,28.72114562988281,29.042762756347656,28.51421356201172,28.970462799072266,34839390.0,-0.004579627868051883,1.6835555813795842,-0.3734152263962324,65.20798915914133,52.748589779899014,-1.0151443971397178,-1.0237032890266669,-1.8930380355742535,-0.3747614305268314,6.439115824852639,0.5285491943359375,0.04753661195441339,0.9613351821899379,0.003679803907843393,1.9189905604720323,0.4825074930488924,1.4401628713309833,-1.6213596979370095,79.8802023673155,13.455623633428885,0.47882768914104656,6,-0.7534313201904261,-0.9384231567382777,-2.540150642395016,-0.9054603576660121,-0.14210891723632457,3,0.022604168160874183,-1.1885727267564017,28.8532829284668,-1.9874245645737616,28.153703689575195,1.171715376412222,28.17015838623047,0.022604168160874183 2481,2014-06-27,28.78297615051269,28.91411590576172,28.611446380615234,28.779985427856445,44738493.0,0.0021527874071134434,1.281971267921598,-0.011995654635296258,62.574879445285994,56.242806181774874,-0.9809583397991126,-1.0723791871698545,-1.961898840228109,-0.4340749326625222,6.549680618686991,0.3026695251464844,0.0027007644087291283,0.9799095153808572,-0.08044911342850014,2.0402681441902146,0.4497302009761803,1.5100888297855342,-1.5277520726147422,81.52483241140364,18.156413244841602,0.5301793144046781,6,-0.815261840820309,-0.8297214508056605,-2.5651698112487757,-1.083729743957516,-0.6068344116210902,4,0.023144587854838417,1.6835555813795842,28.72114562988281,-1.1885727267564017,28.8532829284668,-1.9874245645737616,28.153703689575195,0.023144587854838417 2482,2014-06-30,28.685245513916016,28.89915657043457,28.65881729125977,28.853782653808594,26275943.0,-0.0033954319416317214,-1.171149439150924,-56.35331632659756,62.17155565276704,59.50151439751235,-0.7162216853723962,-0.9389437792066104,-1.839622083523082,-0.33637435278982153,7.4247467536565335,0.24033927917480113,0.027949869197037458,0.8289499282836914,-0.2976673042364446,1.9555671608038274,0.2656413120236252,1.3922585445437576,-1.2870183417420904,66.55795381963885,6.011615616266617,0.5633086162600676,6,-0.6011009216308594,-0.7319908142089844,-2.2223992347717285,-1.02734375,-0.44408226013183594,0,0.01795645151745462,1.281971267921598,28.78297615051269,1.6835555813795842,28.72114562988281,-1.1885727267564017,28.8532829284668,0.01795645151745462 2483,2014-07-01,29.053733825683594,29.139995574951172,28.753557205200195,28.836828231811523,28959290.0,0.01284591800299606,-1.0155991185702133,-1.2869898825286887,68.00122978838748,62.09177030654316,-0.8657322123203599,-1.2219082844244866,-2.166752340350783,-0.7094155571367153,8.647651973389165,0.45475006103515625,0.08932933605502313,1.10337142944336,-0.09471352943059586,2.301456388317316,0.5043289500063821,1.702413908880338,-1.523943806775769,90.98032567833036,30.94697336012331,0.5990424794369773,7,-0.8085317611694336,-1.0518627166748047,-2.5574793815612793,-1.4248485565185547,-0.9628582000732422,1,0.008152096133247522,-1.171149439150924,28.685245513916016,1.281971267921598,28.78297615051269,1.6835555813795842,28.72114562988281,0.008152096133247522 2484,2014-07-02,29.037029266357425,29.19185447692871,28.940044403076172,29.0876407623291,21127848.0,-0.0005749539603546738,-1.0591120711840352,-0.23333421267838075,76.24291385699364,65.4373865835396,-0.6957795652470615,-1.114383219703516,-2.117981509634138,-0.7043588274183996,9.69607017345307,0.25181007385253906,0.2536321864779083,0.9927372932434118,-0.23804601325062436,2.223520599737448,0.3773456399963919,1.6081289464904316,-1.3462186918452659,77.15232254087685,11.446526152430792,0.6153916532470186,7,-0.7189760208129918,-1.0092287063598668,-2.2326207160949743,-1.4081439971923864,-0.6763935089111364,2,-0.01843446621552125,-1.0155991185702133,29.053733825683594,-1.171149439150924,28.685245513916016,1.281971267921598,28.78297615051269,-0.01843446621552125 2485,2014-07-03,29.156450271606445,29.170412063598636,28.966472625732425,29.0876407623291,14283107.0,0.004112714291588437,3.216539159239378,-1.3595628415301502,77.01573824834418,68.21417071679205,-0.6504210326234521,-1.172863364030185,-2.1906365019124863,-0.8330579349157361,10.909084064674662,0.20393943786621094,0.43246022253274674,1.0352943420410163,-0.2732555065888249,2.3438441906708576,0.38101941772609393,1.6895692663559387,-1.285514428804298,93.90011863253818,23.22937412403904,0.6542749243149215,7,-0.7422113418579102,-1.1286497116088867,-2.3061680793762207,-1.5275650024414062,-0.8401927947998047,3,-0.03191213980919094,-1.0591120711840352,29.037029266357425,-1.0155991185702133,29.053733825683594,-1.171149439150924,28.685245513916016,-0.03191213980919094 2486,2014-07-07,29.03278923034668,29.24121856689453,28.90015411376953,29.108083724975586,21292298.0,-0.004241292753672132,-1.0029346864253952,-1.0942454817607274,83.88968589472658,70.11478684476025,-0.36250125317527804,-0.9986098315010921,-2.0178208588864557,-0.7263483643417814,12.00586798587842,0.341064453125,0.5470976466315491,0.8470108032226555,-0.5091424613050144,2.2031640677503255,0.16893417095882057,1.5250874354864905,-1.003343151449343,64.21207417159528,-13.246112053561433,0.6780766322638344,7,-0.42533111572265625,-0.9803066253662109,-2.182507038116455,-1.4039039611816406,-0.9733257293701207,0,-0.015628967444364816,3.216539159239378,29.156450271606445,-1.0591120711840352,29.037029266357425,-1.0155991185702133,29.053733825683594,-0.015628967444364816 2487,2014-07-08,28.476318359375,28.897062301635746,28.22924613952637,28.803918838500977,38190565.0,-0.01916697932660305,1.5990758095944708,4.350922079238018,71.30179523742365,70.62297155800951,0.27040108955048936,-0.42890232542841034,-1.4032129563792424,-0.18884898766549085,12.274162605916704,0.803543090820309,0.647958768734501,0.2681762695312493,-1.0918404420518648,1.6281929811143634,-0.41183208626030776,0.9481846253228063,-0.2772241321580573,24.41491617426679,-58.07368989004347,0.6800083557915577,7,0.23610210418701172,-0.42383575439453125,-1.5993223190307617,-0.8474330902099609,0.18399429321289062,1,-0.010541272108814392,-1.0029346864253952,29.03278923034668,3.216539159239378,29.156450271606445,-1.0591120711840352,29.037029266357425,-0.010541272108814392 2488,2014-07-09,28.725135803222656,28.75704765319824,28.390853881835934,28.500751495361328,22335153.0,0.00873769708245109,1.541176937738309,-0.6849327829433444,68.7562118011743,70.57355545380491,0.12422965839161648,-0.6500599559150544,-1.5913627270082102,-0.4606371404447458,12.5089432919252,0.3661937713623047,0.7362785062943793,0.47827501296997,-0.8949172757289503,1.8514673016688903,-0.20832113137949193,1.164871157319432,-0.4958896636962855,49.002290011591235,-32.98191223319561,0.6865961443494604,7,0.010096549987792969,-0.6726531982421875,-1.7394752502441406,-1.0962505340576172,-0.0713043212890625,2,-0.01684839900336277,1.5990758095944708,28.476318359375,-1.0029346864253952,29.03278923034668,3.216539159239378,29.156450271606445,-0.01684839900336277 2489,2014-07-10,28.476816177368164,28.75056457519531,28.17315101623535,28.218027114868164,27134293.0,-0.00864468065723234,-2.313315383941841,1.1533295931725065,62.65821649791432,70.29024738033523,0.3503775011600325,-0.3727021266478374,-1.30096898735491,-0.2381186600895866,12.836429549331726,0.5774135589599574,0.7388839646413992,0.19938936233520366,-1.1652486687113033,1.5640273933817106,-0.4829296531880516,0.8817083778584589,0.7644023895263672,28.431269253091656,-49.23335822388394,0.6823190155232542,7,0.23036861419677734,-0.4243335723876953,-1.4212226867675781,-0.8618831634521484,0.1186752319335973,3,-0.013552798506475505,1.541176937738309,28.725135803222656,1.5990758095944708,28.476318359375,-1.0029346864253952,29.03278923034668,-0.013552798506475505 2490,2014-07-11,28.87971115112305,28.96298217773437,28.492773056030273,28.5172061920166,32434806.0,0.014148174825635351,-1.286057391376903,1.4007738797169949,66.15919013224226,70.68850412333038,-0.030910091620039992,-0.7023123275372143,-1.6545689337314435,-0.6679472320400457,13.838797762637892,0.4861660003662074,0.7569095062093751,0.5328998565673864,-0.804436571434735,1.8702362845695077,-0.13576835743367255,1.2015680705684453,0.34014606475829723,66.15313183624302,-9.13807022845306,0.6686682140010599,7,-0.17252635955810902,-0.8127689361572301,-1.7326183319091832,-1.2647781372070348,0.14859199523925426,4,-0.017973704479262942,-2.313315383941841,28.476816177368164,1.541176937738309,28.725135803222656,1.5990758095944708,28.476318359375,-0.017973704479262942 2491,2014-07-14,29.16343116760254,29.18038558959961,28.822368621826172,29.05024337768555,37081529.0,0.009824198552223162,3.8677792041078307,0.312237907575083,64.70979036978912,70.97053020299948,-0.2849530107429281,-0.9022638175757756,-1.8922198140253776,-0.9738282226347934,14.798760305868965,0.3580169677734375,0.7167649913196392,0.7340715408325202,-0.5901700786567261,2.0583131603217666,0.07195073108789529,1.3961923505771452,0.0354919242858891,98.31673550080386,25.04713991901106,0.6621208097446233,7,-0.45624637603759766,-1.0964889526367188,-2.016338348388672,-1.5484981536865234,0.0992279052734375,0,-0.029049177578837737,-1.286057391376903,28.87971115112305,-2.313315383941841,28.476816177368164,1.541176937738309,28.725135803222656,-0.029049177578837737 2492,2014-07-15,29.15894317626953,29.21005439758301,28.74906921386719,29.20681381225586,32460877.0,-0.00015389105991048257,15.963012352608676,-0.42293109549569097,64.93996347747503,70.630389501787,-0.23043763965266706,-0.7786477633076387,-1.8352673871034924,-0.9924561900032991,15.442296893504837,0.4609851837158203,0.7021533623025604,0.6286108016967766,-0.5848478794479064,1.8420694828414597,0.021881461124433343,1.23534014226912,-0.9857921600341797,95.07078265604159,20.74447071166648,0.6067293405723416,7,-0.45175838470458984,-1.092000961303711,-2.011850357055664,-1.5440101623535156,-0.014459609985351562,1,-0.03770643087599157,3.8677792041078307,29.16343116760254,-1.286057391376903,28.87971115112305,-2.313315383941841,28.476816177368164,-0.03770643087599157 2493,2014-07-16,29.0532341003418,29.33944892883301,29.030296325683594,29.31950378417969,27942506.0,-0.0036252711659920944,1.019549453014053,5.56227587855606,53.608714450555055,68.11547845662716,-0.1394740955512752,-0.5451785854786344,-1.6770476304241733,-0.9105851725672736,16.033153489359062,0.3091526031494176,0.6953647380312766,0.42404813766479776,-0.5975774446084685,1.445673719938064,-0.08676465347183537,0.9348609288014309,-0.8593450164794945,75.45954379239748,3.6946905455591548,0.5108127911366336,7,-0.29693412780762074,-0.9371767044067418,-1.9061412811279332,-1.4383010864257848,0.03540229797362926,2,-0.013524189644322115,15.963012352608676,29.15894317626953,3.8677792041078307,29.16343116760254,-1.286057391376903,28.87971115112305,-0.013524189644322115 2494,2014-07-17,28.60795783996582,28.96996307373047,28.352657318115234,28.89716339111328,60331186.0,-0.015326220097842458,1.839460789689555,1.0861377344164125,48.16464078077077,64.90980096023011,0.26657047890986263,-0.02102329733895303,-1.162985379851463,-0.4954460798418623,16.932484414477727,0.700576782226566,0.6870613257570426,-0.07198877334594656,-0.9702176712815067,0.8262401245896136,-0.5211032223137266,0.3771256756218335,-0.368246362304685,25.871776682909196,-43.01314901407049,0.44911444896777947,7,0.14834213256835938,-0.4919004440307617,-1.5087332725524902,-0.9930248260498047,0.4402904510498047,3,0.0016035273200691869,1.019549453014053,29.0532341003418,15.963012352608676,29.15894317626953,3.8677792041078307,29.16343116760254,0.0016035273200691869 2495,2014-07-18,29.672534942626953,29.75829887390137,29.02032470703125,29.56881904602051,80283816.0,0.037212621348801767,4.3623316956210285,-0.35862346415874574,60.88470477089347,62.353691946470875,-0.8013744467885928,-0.9779471118183451,-2.13666102250194,-1.5872545185499831,18.14558758301146,1.1503410339355504,0.6486346922701642,0.8924133300781243,0.022451372756862042,1.7623752873993865,0.45743235141749494,1.3273943087387536,-1.3888339669189413,93.89859164867588,25.51319301515312,0.4349809786606303,7,-0.7068099975585938,-1.3470525741577148,-2.578296661376953,-2.0576019287109375,-0.7419643402099645,4,-0.036297658269092925,1.839460789689555,28.60795783996582,1.019549453014053,29.0532341003418,15.963012352608676,29.15894317626953,-0.036297658269092925 2496,2014-07-21,29.39280128479004,29.63862609863281,29.18153190612793,29.50649070739746,41242922.0,-0.00942735962322705,1.4187424303593323,-1.0961619802490399,58.28853132684694,60.90777373418459,-0.519872808487257,-0.5988908370816013,-1.7690740662004565,-1.3367229326114654,19.21083245550069,0.49100303649902344,0.5811451878370306,0.5301313400268555,-0.23158591454227206,1.291848594595983,0.1492727127422917,0.9109899673114192,-1.0401439666748047,73.99780992481266,5.158957851127724,0.38085862728456354,7,-0.4270763397216797,-1.0673189163208008,-2.298563003540039,-1.7778682708740234,-0.5789108276367188,0,-0.012400932285972721,4.3623316956210285,29.672534942626953,1.839460789689555,28.60795783996582,1.019549453014053,29.0532341003418,-0.012400932285972721 2497,2014-07-22,29.655580520629886,29.90040779113769,29.449146270751953,29.45513153076172,33983045.0,0.008940258306574744,-3.2487765895356544,-1.7631278730329474,57.22926318750988,59.62700166599964,-0.668032963115607,-0.784923526649191,-1.9515609521464619,-1.6270908437911835,19.882836197513644,0.5076065063476527,0.5022603580001181,0.7186394691467335,-0.048422397886199064,1.485701336179666,0.335108535630269,1.102170402663198,-1.2185847091674837,84.18173505515362,17.39413582251332,0.383530933516466,7,-0.6188011169433629,-1.259043693542484,-2.5501232147216832,-2.0406475067138707,-1.1837501525878977,1,-0.013249494390459637,1.4187424303593323,29.39280128479004,4.3623316956210285,29.672534942626953,1.839460789689555,28.60795783996582,-0.013249494390459637 2498,2014-07-23,29.71741104125977,29.81065559387207,29.543886184692386,29.58028793334961,24663528.0,0.002084953979804016,-1.5415493085715846,0.684079815020987,58.0849628702212,59.118862374033746,-0.6417990873643369,-0.7627025758093495,-1.948712925372579,-1.7150148261479892,20.04795679772803,0.26676940917968395,0.41612249117821065,0.7022846221923871,-0.04720463099891603,1.4517738753836902,0.3275399955967373,1.0770292487880369,-1.1633422714233426,88.17659867868977,21.762350875650014,0.3747446265956515,7,-0.5908784866333043,-1.3208742141723668,-2.611953735351566,-2.1024780273437536,-1.3353347778320384,2,-0.01927918532943984,-3.2487765895356544,29.655580520629886,1.4187424303593323,29.39280128479004,4.3623316956210285,29.672534942626953,-0.01927918532943984 2499,2014-07-24,29.586271286010746,29.89292907714844,29.50748634338379,29.74084663391113,20702684.0,-0.004412893002925022,-1.4696371613281907,-1.1272742447003028,55.09336901441562,57.88932669427523,-0.37630545861291154,-0.6048442567093986,-1.7581806592537212,-1.6058419716169077,19.79303574149564,0.385442733764652,0.40016549136742086,0.5344954490661671,-0.25242215045278726,1.3214130485851214,0.14103664930669169,0.9279542488256425,-0.9244953944702168,64.3060398728272,1.312035666364018,0.39345879975947706,7,-0.4597387313842809,-1.07330417633057,-2.333468914031986,-2.408886909484867,-1.0845241546630895,3,-0.016819790601008022,-1.5415493085715846,29.71741104125977,-3.2487765895356544,29.655580520629886,1.4187424303593323,29.39280128479004,-0.016819790601008022 2500,2014-07-25,29.370363235473636,29.5119743347168,29.271135330200195,29.43917465209961,18649061.0,-0.00729757556976085,1.246519530659224,0.4451642358283334,53.91465985771634,56.68986774848937,-0.09328953944529061,-0.3560600247041883,-1.4738122659028683,-1.4182390812736578,19.188454408283643,0.3151359558105504,0.3803828695647127,0.28612651824951385,-0.4969166864151333,1.069169722914161,-0.10539508408281151,0.6776481205818392,-0.6094967919653342,26.26758433316238,-35.061576482983696,0.3915216023323244,7,-0.24383068084717152,-0.7449550628662145,-2.1175608634948766,-2.4300775527954137,-0.5828990936279332,4,-0.010967346296519742,-1.4696371613281907,29.586271286010746,-1.5415493085715846,29.71741104125977,-3.2487765895356544,29.655580520629886,-0.010967346296519742 2501,2014-07-28,29.449146270751953,29.543886184692386,29.1575984954834,29.32299423217773,19736037.0,0.002682399078509201,1.4477103249899965,-1.8333009950939734,62.68693025449379,56.43953072371367,-0.1422397891630247,-0.40304042951367336,-1.4710860366343752,-1.5264887672599485,18.46610676246453,0.3862876892089879,0.4056975154373177,0.3316010475158677,-0.45415451357906633,1.1173566086108018,-0.06127673303159753,0.724478828063333,-0.5971165194332997,39.24934393985321,-25.64423785147121,0.39287778054746625,7,-0.3226137161254883,-0.7768163681030273,-2.1963438987731934,-2.7564315795898438,-0.6312656402587891,0,-0.017609191912296596,1.246519530659224,29.370363235473636,-1.4696371613281907,29.586271286010746,-1.5415493085715846,29.71741104125977,-0.017609191912296596 2502,2014-07-29,29.20033073425293,29.40427017211914,29.095867156982425,29.35690116882324,26997920.0,-0.008448989801315254,1.45437848176199,-1.2411248866041098,56.19715766374625,56.72713552517936,0.12635114015241555,-0.11979961591051236,-1.1430168312053652,-1.309422772705318,17.65796354550891,0.3532791137695277,0.3784144425262177,0.05703125000000142,-0.7023883097131396,0.8164508097131424,-0.32267852985657086,0.4367410298565737,-0.26443073974875375,13.10608054751206,-51.57531764888905,0.37970977985657095,7,-0.07379817962646484,-0.43181514739990234,-1.94752836227417,-2.5076160430908203,-0.18100357055664062,1,-0.013234106168746318,1.4477103249899965,29.449146270751953,1.246519530659224,29.370363235473636,-1.4696371613281907,29.586271286010746,-0.013234106168746318 2503,2014-07-30,29.29058265686035,29.3942985534668,29.12005043029785,29.247201919555664,20329662.0,0.003090784259561552,1.186877366956118,-0.2770685118409575,61.06892053585605,58.160944386855505,0.08192279497155752,-0.20174098704285015,-1.164561905255006,-1.4293048912758337,16.4844917944365,0.27424812316894887,0.34144004059885447,0.13544073104858256,-0.6254833994460256,0.8963648615431907,-0.24502133419872152,0.5159027962958866,-0.27752203862549507,24.429155997989454,-42.98544306755869,0.38046206524730486,7,0.1697835922241211,-0.3535299301147461,-2.0203285217285156,-2.597867965698242,-0.06681632995605469,2,-0.027952748445125186,1.45437848176199,29.20033073425293,1.4477103249899965,29.449146270751953,1.246519530659224,29.370363235473636,-0.027952748445125186 2504,2014-07-31,28.501747131347656,29.102598190307614,28.42196655273437,28.95051574707031,42055146.0,-0.026931370220726447,-1.2377061516272392,-10.344882166725208,45.34738807406909,56.43457586498613,0.9544819118871892,0.5743854287051207,-0.31623210476429975,-0.6737068449798898,15.115361163024515,0.8686161041259801,0.28318533997214246,-0.6266306877136216,-1.4408366732452862,0.18757529781804294,-1.033733680479454,-0.21952769494778934,1.3986606597900355,7.111077865180845,-57.96542051143277,0.4071029927658315,7,0.6594400405883754,0.5350322723388672,-1.0495548248291016,-1.6892108917236328,0.9035205841064453,3,-0.004198720428205127,1.186877366956118,29.29058265686035,1.45437848176199,29.20033073425293,1.4477103249899965,29.449146270751953,-0.004198720428205127 2505,2014-08-01,28.22600555419922,28.719152450561523,28.06544685363769,28.441913604736328,39105069.0,-0.00967454998031203,-1.434542329057078,0.4811121878240802,38.437890368613836,54.22894909184911,1.1213798869739229,0.8188280891967352,0.0022856250735330264,-0.42853839415628414,13.877453388127092,0.6537055969238317,0.27380280850117344,-0.8558500289916999,-1.7641886350947509,0.05248857711135102,-1.3100193320432254,-0.40168072594017445,1.6448334121704065,10.860012797886473,-47.94588247614651,0.4541693030515261,8,0.756921768188473,0.756921768188473,-0.4827995300292969,-1.2311201095581055,0.7449550628662109,4,0.00976906125165189,-1.2377061516272392,28.501747131347656,1.186877366956118,29.29058265686035,1.45437848176199,29.20033073425293,0.00976906125165189 2506,2014-08-04,28.579036712646484,28.68873405456543,28.127775192260746,28.37409973144531,28546159.0,0.012507301388054337,1.6439641842568784,-0.9491863813848466,43.41376489732823,52.693893726273366,0.7160804691557665,0.4533009259344922,-0.31282297850999186,-0.8133073091564924,12.472224539949275,0.560958862304684,0.32770371913293417,-0.48013124465942525,-1.4158831351990244,0.4556206458801739,-0.9480071899292248,-0.012255299389625662,1.2195865692138632,38.36128725269951,-15.202293153839356,0.46787594526979903,8,0.40015125274658203,0.4038906097412074,-0.7038183212280273,-1.5220718383789062,0.4961376190185547,0,0.0072930180010926104,-1.434542329057078,28.22600555419922,-1.2377061516272392,28.501747131347656,1.186877366956118,29.29058265686035,0.0072930180010926104 2507,2014-08-05,28.1761417388916,28.52069664001465,28.0534782409668,28.42446136474609,31024946.0,-0.014097570110772728,1.1199129384987354,-1.2116877315116048,40.66843267072328,50.75872370410693,0.9912926584063264,0.8775466381208652,0.11181362880394019,-0.4375612705048013,12.628553535445935,0.525558471679684,0.22812016041701,-0.868017387390136,-1.8515412828539688,0.11550650807369678,-1.3597793351220524,-0.3762554396582196,1.5531544858398405,9.14839197924227,-39.925163823419176,0.4917619477319156,8,0.7970619201660192,0.8008012771606445,-0.21565723419189453,-1.1191768646240234,0.8117713928222692,1,0.022775967609353964,1.6439641842568784,28.579036712646484,-1.434542329057078,28.22600555419922,-1.2377061516272392,28.501747131347656,0.022775967609353964 2508,2014-08-06,28.24116325378418,28.45687294006348,27.92333602905273,28.01209259033203,26687069.0,0.002307679862457057,-1.6244869046334456,-0.9224831209530745,45.754047108073024,49.72102127006887,0.7765009613336353,0.8162580258746033,0.048438409510115576,-0.523162843267599,12.868835507127521,0.5335369110107493,0.1544273819623001,-0.7787972450256362,-1.8176307477854046,0.2600362577341322,-1.2982139964055222,-0.2593804936457502,1.387583891921384,26.951362909265303,-24.021980530159784,0.5194167513798842,8,0.4924478530883789,0.6707086563110316,-0.22246360778808594,-1.1841983795166016,0.4610347747802699,2,0.027554244239845094,1.1199129384987354,28.1761417388916,1.6439641842568784,28.579036712646484,-1.434542329057078,28.22600555419922,0.027554244239845094 2509,2014-08-07,28.09087562561035,28.41648292541504,27.978185653686523,28.32224082946777,22218835.0,-0.005321580659525038,1.0878785400823179,-1.0100167361926256,26.774828327346242,46.705484433361086,0.7737246901578096,0.9867401405017624,0.20552387148963192,-0.4022134915803903,13.586832375094367,0.4382972717285156,0.05561486817126138,-0.9097878456115716,-2.0039664043954097,0.18439071317226663,-1.4568771250034906,-0.36269856621965246,1.4014386307629856,21.052543278760385,-23.4793451477445,0.5470892793919189,8,0.642735481262207,0.8209962844848597,0.03266096115112305,-0.9852943420410156,0.4856681823730469,3,0.04032949048626633,-1.6244869046334456,28.24116325378418,1.1199129384987354,28.1761417388916,1.6439641842568784,28.579036712646484,0.04032949048626633 2510,2014-08-08,28.36063575744629,28.43443298339844,27.94078826904297,28.100849151611328,29895854.0,0.009603122929710217,1.4235035231874649,-1.1228421625364964,34.799101123595506,43.606836752150166,0.38629526256957547,0.7126354731829423,-0.05159167363427031,-0.7076608048593052,13.985709105974825,0.4936447143554723,-0.05681465975302302,-0.6140739440917962,-1.744361374730417,0.5162134865468246,-1.1792176594111048,-0.04893022877248754,1.0061602407413979,57.1336368552342,15.654455622712035,0.5651437153193096,8,0.30316734313964844,0.5512361526489222,-0.18770885467529297,-1.2291250228881836,0.5574684143066406,4,0.03683386955574641,1.0878785400823179,28.09087562561035,-1.6244869046334456,28.24116325378418,1.1199129384987354,28.1761417388916,0.03683386955574641 2511,2014-08-11,28.31625747680664,28.446399688720703,28.222515106201172,28.42146873474121,24294518.0,-0.0015647844081914108,1.8874703270482025,-0.40499107949164115,28.919450373612563,40.57598038657976,0.2828144533899497,0.7275956227522791,0.005481633843658074,-0.6948138519774218,14.023973633014386,0.22388458251953125,-0.15569129617002275,-0.616093540191649,-1.7796108336387562,0.5474237532554582,-1.1978521869152026,-0.03433489346809537,0.9350617238502501,65.77625650964774,28.471840086880945,0.5817586467235533,8,0.342559814453125,0.5956144332885707,-0.09523773193359375,-1.1847467422485352,0.8421878814697301,0,0.02312110422060698,1.4235035231874649,28.36063575744629,1.0878785400823179,28.09087562561035,-1.6244869046334456,28.24116325378418,0.02312110422060698 2512,2014-08-12,28.05946350097656,28.217529296875,27.96721649169922,28.148717880249023,30840441.0,-0.009068782343161552,1.2065927414269981,0.8483348742771498,25.413359189732162,36.61425134812154,0.40315351835376845,0.9463139680187354,0.28182906755544934,-0.4705333849569797,14.39250758673935,0.3490409851074219,-0.24890884318590523,-0.8179135322570836,-2.0388333898691116,0.4030063253549443,-1.4283734610630994,-0.2074536034510679,1.0856170459519987,25.514162022257075,-5.1340449879661705,0.6104599288060147,8,0.4535036087036133,0.8524084091186523,0.27050685882568715,-0.9032707214355433,1.3233661651611328,1,0.03619851215805081,1.8874703270482025,28.31625747680664,1.4235035231874649,28.36063575744629,1.0878785400823179,28.09087562561035,0.03619851215805081 2513,2014-08-13,28.66031265258789,28.671283721923828,28.21004867553711,28.2878360748291,28784812.0,0.021413422661855863,1.3388091242764364,-4.173202265199107,37.94749190034629,35.79204066215234,-0.33134600683315796,0.33151580380213375,-0.2776302994740618,-1.0951168510536746,14.144423369763565,0.6118202209472692,-0.38327409695700254,-0.19741830825805806,-1.4190683609126467,1.0242317443965305,-0.8082433345853524,0.41340671806923623,0.38702833291059946,98.49813311052507,69.12873263714405,0.6108250263272935,8,-0.3390684127807617,0.25155925750732067,-0.2778611183166504,-1.504119873046875,1.0620841979980433,2,0.011430457270199978,1.2065927414269981,28.05946350097656,1.8874703270482025,28.31625747680664,1.4235035231874649,28.36063575744629,0.011430457270199978 2514,2014-08-14,28.653831481933594,28.81588554382324,28.46584701538086,28.730121612548828,19709966.0,-0.00022613747215038948,1.8249645957761744,-0.204818598458663,40.13564929693958,35.980680543077426,-0.3363989037850992,0.36007094976837095,-0.2285312506508994,-1.1026627136298615,14.993490979781004,0.35003852844237926,-0.47802921518677266,-0.20619316101074148,-1.4260395887049633,1.0136532666834803,-0.8161163748578524,0.4037300528363694,0.30358910704923403,81.48159449698488,49.58334210318844,0.6099232138471116,8,-0.284220695495609,0.25804042816161754,-0.25997400283813477,-1.4976387023925781,0.6342582702636719,3,0.0016879608809505786,1.3388091242764364,28.66031265258789,1.2065927414269981,28.05946350097656,1.8874703270482025,28.31625747680664,0.0016879608809505786 2515,2014-08-15,28.59549140930176,28.88968276977539,28.447895050048828,28.81389045715332,30383189.0,-0.0020360304229686266,1.3881471094660218,2.8627431371568113,38.18137935004603,35.399304371157186,-0.24600560522495485,0.35161174185796895,-0.14222561570371894,-1.0591454666090208,14.736132870661201,0.4417877197265625,-0.6115275956605934,-0.21068105697631623,-1.3732484440422645,0.9518863300896321,-0.7919647505092904,0.3706026365566579,-0.6721553802490305,68.10817181445665,35.60557693438716,0.5812836935329736,8,-0.18898200988769887,0.3163805007934499,-0.2156577110290563,-1.4392986297607457,0.3814525604247976,4,-0.0006626079981335575,1.8249645957761744,28.653831481933594,1.3388091242764364,28.66031265258789,1.2065927414269981,28.05946350097656,-0.0006626079981335575 2516,2014-08-18,29.028303146362305,29.14548110961914,28.72114562988281,28.72663116455078,25682318.0,0.015135663551484102,-1.7145044687795115,-1.3812879899392385,47.73378279773499,36.184343274158486,-0.6798840776300352,-0.1158469443452077,-0.5453720997632274,-1.4937756179062092,14.420753953495636,0.5499897003173793,-0.6068876278774198,0.24035558700561666,-0.8945907032755755,1.3753018772868089,-0.32711755813497945,0.8078287321462128,-1.0856401824951192,90.0550384459733,52.82283561119091,0.5674731451405969,8,-0.4938945770263672,-0.1164312362670934,-0.6412396430969238,-1.8596439361572266,0.29070091247558594,0,-0.0037962596040749252,1.3881471094660218,28.59549140930176,1.8249645957761744,28.653831481933594,1.3388091242764364,28.66031265258789,-0.0037962596040749252 2517,2014-08-19,29.262659072875977,29.28659439086914,29.12005043029785,29.16991424560547,19573592.0,0.008073359484088272,1.3687858605862486,0.3074359995700638,49.64560227279329,36.61673829246074,-0.8313330373994923,-0.4017466297149852,-0.7560351793135283,-1.7230645918976073,13.813075673399686,0.25829124450683594,-0.5379506963111353,0.4943575859069824,-0.5898189719648421,1.578534143778807,-0.04773069302892807,1.036445864842893,-1.2718833831787144,97.77665568193899,56.49082448002751,0.542088278935912,8,-0.6489677429199219,-0.35078716278076527,-0.8755955696105957,-2.0939998626708984,-0.5883846282958984,1,-0.0035613207378069056,-1.7145044687795115,29.028303146362305,1.3881471094660218,28.59549140930176,1.8249645957761744,28.653831481933594,-0.0035613207378069056 2518,2014-08-20,29.14448356628418,29.254680633544922,29.04874610900879,29.213794708251953,20734771.0,-0.004038440467678983,1.7261112724242844,-0.7473316195372751,59.8310127391025,40.28964767154476,-0.6387139312885104,-0.34645721373299665,-0.612527849121463,-1.601676043203021,13.1132861799367,0.2139129638671875,-0.5166772384651956,0.4048284530639634,-0.6012191608774806,1.4108760670054075,-0.09819535390676037,0.9078522600346872,-1.0759587545166056,83.0558082416083,35.90019948395266,0.5030238069707228,8,-0.530792236328125,-0.2326116561889684,-0.7574200630187988,-1.9758243560791016,-0.3684883117675781,2,0.008178086234104542,1.3687858605862486,29.262659072875977,-1.7145044687795115,29.028303146362305,1.3881471094660218,28.59549140930176,0.008178086234104542 2519,2014-08-21,29.08863639831543,29.144981384277344,28.97744178771973,29.11107635498047,18296094.0,-0.00191621744958137,2.712788215651801,0.32375684526266546,64.14599557479221,43.55041372167773,-0.4765664352524617,-0.34762611694043244,-0.5287267169641119,-1.5405035159182248,12.192938361333235,0.16753959655761363,-0.4441922878132729,0.3738630294799812,-0.5664922255000562,1.3142182844600185,-0.09631459801003928,0.8440406569700016,-0.9470274118017628,76.39702537978714,23.631990698612597,0.4701776274900187,8,-0.46173095703125,-0.1767644882202184,-0.6524577140808105,-1.8708620071411133,-0.34953880310058594,3,0.021787217647204926,1.7261112724242844,29.14448356628418,1.3687858605862486,29.262659072875977,-1.7145044687795115,29.028303146362305,0.021787217647204926 2520,2014-08-22,29.048248291015625,29.181682586669922,28.952510833740234,29.09960746765137,15781209.0,-0.001388449659405211,1.1267911035587534,2.2887377815556196,58.57356547292935,46.8453153993796,-0.36697436109973225,-0.35058189455769195,-0.4482375793771176,-1.5030838173896939,11.775229229342026,0.2291717529296875,-0.40343583816531847,0.34958066940307475,-0.5538039109464314,1.252965249752581,-0.10211162077168012,0.8012729595778296,-0.8379401802406292,57.84832927429881,3.1265957561160818,0.4516922901747532,8,-0.4213428497314453,-0.1363763809204137,-0.6120696067810059,-1.8304738998413086,-0.2592887878417969,4,0.008256658328544386,2.712788215651801,29.08863639831543,1.7261112724242844,29.14448356628418,1.3687858605862486,29.262659072875977,0.008256658328544386 2521,2014-08-25,28.93057060241699,29.16991424560547,28.87073516845703,29.15595245361328,27228551.0,-0.004051111358581716,1.3622002183652724,4.388346269543346,65.3891704886243,51.28707221036761,-0.17097191324200622,-0.28854018003643134,-0.29165852775617296,-1.388961600980398,11.505917297565206,0.2991790771484375,-0.2717919126630264,0.25783176422118714,-0.5824197430594893,1.0980832715018636,-0.16229398941915107,0.6779575178615254,-0.6556853148363437,14.388386919230445,-44.193804174808875,0.42012575364033855,8,-0.18224906921386363,-0.018698692321777344,-0.2849669456481898,-1.5033712387084925,-0.5948657989501882,0,0.0016029192077426924,1.1267911035587534,29.048248291015625,2.712788215651801,29.08863639831543,1.7261112724242844,29.14448356628418,0.0016029192077426924 2522,2014-08-26,28.81389045715332,29.010351181030273,28.75006675720215,28.98342514038086,32793789.0,-0.004033109020460168,1.3303477659474552,0.7522108915499395,61.44160731350813,53.89752947849671,0.0714964091378576,-0.2132278909990788,-0.12460681048657563,-1.2787329989829672,11.422974658719262,0.260284423828125,-0.18937786657233602,0.1604736328125007,-0.6457797027074967,0.9667269683324982,-0.24265303494749801,0.5636003005724994,-0.47830262337536666,12.64802712397425,-47.87247729571134,0.4031266677599984,8,0.05335426330566406,0.09798145294189098,-0.16828680038452148,-1.3866910934448242,-0.38793373107910156,1,0.017530211771842552,1.3622002183652724,28.93057060241699,1.1267911035587534,29.048248291015625,2.712788215651801,29.08863639831543,0.017530211771842552 2523,2014-08-27,28.47183036804199,28.845304489135746,28.42710304260254,28.78447151184082,34067276.0,-0.011871360780661644,-1.0801085316914614,1.844113179951644,57.06885738837689,55.778997044211955,0.42913695226883064,0.067825756911855,0.26693012999214005,-0.9240008755236495,11.597373353143006,0.4182014465332067,-0.08671812377870936,-0.1406488418579137,-0.8919546065642905,0.6106569228484631,-0.5163017242111039,0.23500404049527646,-0.07918214083856512,5.927450033744288,-57.12407106814629,0.3756528823531887,8,0.3850183486938512,0.4363021850585973,0.24482774734497426,-0.9511384963989222,0.213415145874027,2,0.007110328838054736,1.3303477659474552,28.81389045715332,1.3622002183652724,28.93057060241699,1.1267911035587534,29.048248291015625,0.007110328838054736 2524,2014-08-28,28.38207626342773,28.584022521972656,28.27736473083496,28.40002822875977,25858801.0,-0.0031523826692575474,-1.6973743813438469,0.057420354576202266,50.42632157412436,57.13954618022067,0.5322616966393063,0.15616120004026968,0.38948469540942554,-0.8179950981750075,12.075145203989377,0.3066577911376953,0.06100125175001381,-0.22441940307617614,-0.9813236994774748,0.5324848933251225,-0.6028715512768237,0.1540327451244714,0.9045181274414098,11.579062817032318,-50.06383392495352,0.37845214820064926,8,0.39990329742431996,0.5260562896728551,0.37945842742920277,-0.8613843917846644,0.40638542175293324,3,0.013879146382129282,-1.0801085316914614,28.47183036804199,1.3303477659474552,28.81389045715332,1.3622002183652724,28.93057060241699,0.013879146382129282 2525,2014-08-29,28.501747131347656,28.5236873626709,28.275819778442386,28.488285064697266,21675347.0,0.004216424013846032,7.645156998403282,-0.7498937526558868,53.581039381490974,57.78924135619355,0.44465500436615457,0.06135299261315552,0.30222171346898463,-0.9338892970612704,11.991916699660527,0.24786758422851207,0.12794243328321997,-0.1185356140136733,-0.8560552694539254,0.6189840414265788,-0.48729544173379935,0.25022421370645276,0.7646626663208025,25.268845877340706,-34.37023220438729,0.3687598277201261,8,0.27945995330810547,0.23186397552490234,0.31800270080566406,-0.7008247375488281,-0.3919239044189453,4,0.008327575947305155,-1.6973743813438469,28.38207626342773,-1.0801085316914614,28.47183036804199,1.3303477659474552,28.81389045715332,0.008327575947305155 2526,2014-09-02,28.787464141845703,28.812395095825195,28.481304168701172,28.51421356201172,31568434.0,0.010024543729945545,1.0493849023635806,20.297818078775858,63.89946176648391,59.37300352215917,0.13542351429170552,-0.21918633229312334,0.05055391555567468,-1.2214864959509022,11.618885715433331,0.33109092712402344,0.1928417628347603,0.15676002502441477,-0.5841879715479692,0.8977080215967987,-0.21371397326177544,0.527234023310605,0.4393220550537116,69.65588695060566,5.4647656015362145,0.3704739982861916,9,-0.02221393585205078,-0.05385303497314453,0.08850622177124023,-0.986541748046875,-0.24083900451660156,1,5.194487853321661e-05,7.645156998403282,28.501747131347656,-1.6973743813438469,28.38207626342773,-1.0801085316914614,28.47183036804199,5.194487853321661e-05 2527,2014-09-03,28.817880630493164,29.06968879699707,28.671283721923828,28.920597076416016,24302540.0,0.001056587982101842,-1.0126029165923949,-0.37590568329354607,53.84616817156282,58.70802079243254,0.03942636074199157,-0.20981773538624893,0.04143383563259562,-1.2351621567291602,10.978977414451208,0.3984050750732422,0.2759051485305122,0.15508956909179616,-0.5580333384971503,0.8682124766807426,-0.20147188470267707,0.5116510228862694,0.37086690966797065,68.28089261345056,8.081168633401454,0.3565614537944737,9,-0.08912944793701172,-0.15407752990722656,0.08155059814453125,-1.016958236694336,-0.8506641387939453,2,-0.01673182817324037,1.0493849023635806,28.787464141845703,7.645156998403282,28.501747131347656,-1.6973743813438469,28.38207626342773,-0.01673182817324037 2528,2014-09-04,29.01932716369629,29.21977615356445,28.881704330444336,28.920597076416016,29163850.0,0.00699033130805482,-2.8305040790966154,-0.9611906486175329,58.146233878640345,58.04138060397122,-0.2029868548584517,-0.3688902503129654,-0.1354059115035149,-1.4102861338683361,10.211554016508135,0.4018955230712855,0.29189369612798544,0.3176279067993164,-0.38344741265571614,1.018703226254349,-0.03290975292819809,0.6681655665268309,-0.7435073852539027,78.76501550802702,20.37918767629676,0.3505376597275157,9,-0.2715291976928711,-0.36050987243652344,-0.07180309295654297,-1.218404769897461,-1.8693675994873047,3,-0.02044742230841201,-1.0126029165923949,28.817880630493164,1.0493849023635806,28.787464141845703,7.645156998403282,28.501747131347656,-0.02044742230841201 2529,2014-09-05,29.223766326904297,29.247201919555664,29.017831802368164,29.119054794311523,32647388.0,0.007044931195502091,2.0263359883230785,1.0605838146938933,63.14690422309221,58.549529353989314,-0.43163285388556005,-0.5102659645950993,-0.33490832938851867,-1.5884753596823131,9.42517713276592,0.2293701171875,0.2853419343687307,0.46542253494262553,-0.2104679602135313,1.1413130300987824,0.12747728736454889,0.8033677825207022,-0.9290674209594698,97.58739720863015,38.761201881274474,0.3379452475780779,9,-0.46225547790527344,-0.6188011169433594,-0.025056838989257812,-1.4228439331054688,-2.636262893676758,4,-0.018427495175134312,-2.8305040790966154,29.01932716369629,-1.0126029165923949,28.817880630493164,1.0493849023635806,28.787464141845703,-0.018427495175134312 2530,2014-09-08,29.4052677154541,29.50748634338379,29.2347354888916,29.24969482421875,28620362.0,0.006210745956543917,-1.9408437959506843,1.4857283374924861,58.8152856923664,57.81909770996066,-0.6226427680030753,-0.6424312342036274,-0.5050022938225212,-1.7455258842425607,8.736283146079483,0.2837200164794922,0.2484227332570157,0.5946923255920424,-0.1125199782030073,1.3019046293870922,0.24108617369451935,0.9482984774895655,-1.0724686889648396,90.03893943477412,33.710436190029085,0.3536061518975245,9,-0.5136146545410156,-0.6898565292358398,-0.30628442764282227,-1.550917625427246,-2.581911087036133,0,-0.020976038587442347,2.0263359883230785,29.223766326904297,-2.8305040790966154,29.01932716369629,-1.0126029165923949,28.817880630493164,-0.020976038587442347 2531,2014-09-09,28.97096061706543,29.369365692138672,28.920597076416016,29.3643798828125,25744488.0,-0.01476970393846877,1.2249814414661477,-2.5288420278305646,43.76201228883663,55.85469826277493,-0.20339275207358654,-0.16502126391618077,-0.0660925488182329,-1.3050482215259827,7.750832657066234,0.48467063903808594,0.18865822559948597,0.1276500701904304,-0.5428800130281175,0.7981801534089783,-0.20761497141884178,0.46291511179970257,-0.5676803515624975,35.83783253613618,-14.617889018653564,0.3352650416092733,9,-0.07930755615234375,-0.25554943084716797,0.011966705322262072,-0.8992815017700195,-2.5420207977294957,1,-0.02972415728698563,-1.9408437959506843,29.4052677154541,2.0263359883230785,29.223766326904297,-2.8305040790966154,29.01932716369629,-0.02972415728698563 2532,2014-09-10,29.07517433166504,29.09511947631836,28.76801681518555,28.99539375305176,19547521.0,0.0035971784290169673,4.466704918555294,-0.20278767604779355,48.50891418029263,54.90359346187669,-0.2979816189637958,-0.19946557141021515,-0.16124711517931445,-1.3861489604937098,6.156733788647441,0.32710266113280895,0.155728799842084,0.18107824325561594,-0.3852416427553713,0.7473981292666032,-0.10208169974987769,0.4642381862611096,-0.6056417014892546,41.5375488463867,-4.5964259270101735,0.28315994300549446,9,-0.18352127075195312,-0.35976314544677734,-0.0941166877746582,-0.8636293411254883,-2.921480178833008,2,-0.01817871109925928,1.2249814414661477,28.97096061706543,-1.9408437959506843,29.4052677154541,2.0263359883230785,29.223766326904297,-0.01817871109925928 2533,2014-09-11,28.98791313171387,29.01085090637207,28.73410987854004,28.93854904174805,24420864.0,-0.0030012270590630274,4.811467366271237,0.6187482069427453,47.86198620542236,54.61866730979869,-0.14507124833362894,-0.09107229253929816,-0.07763326686555772,-1.270092188936303,5.68061975582636,0.341064453125,0.10959094153947646,0.0774370193481495,-0.479281250551125,0.634155289247424,-0.20092211560148954,0.35579615429778855,-0.45610327874560497,32.81755583616177,-9.096392757412701,0.2783591349496378,9,-0.0962600708007848,-0.272501945495609,-0.0128397941589391,-0.60583591461182,-3.49939155578614,3,-0.03521111145106792,4.466704918555294,29.07517433166504,1.2249814414661477,28.97096061706543,-1.9408437959506843,29.4052677154541,-0.03521111145106792 2534,2014-09-12,28.70219802856445,29.00237464904785,28.64435768127441,28.970462799072266,32033708.0,-0.009856352951356118,1.1561541554190093,-5.43441134422943,43.34738926371365,53.4815950744901,0.2132545069849101,0.20917669717249865,0.2015777699611121,-0.9618789320952956,5.592714039641352,0.35801696777344105,0.07456145901773681,-0.21069641113281534,-0.7631242925719732,0.34173147030634254,-0.4869103518523943,0.0655175295867636,-0.11184758617125112,6.701242796025854,-31.825775278707894,0.27621394071957855,9,0.2921972274780309,0.021939277648929334,0.12054347991943715,-0.3201208114623988,-2.731500625610348,4,-0.054080822061455924,4.811467366271237,28.98791313171387,4.466704918555294,29.07517433166504,1.2249814414661477,28.97096061706543,-0.054080822061455924 2535,2014-09-15,28.5765438079834,28.668790817260746,28.332712173461914,28.568565368652344,31951483.0,-0.004377860554651614,2.492225822754613,-0.029740913486149427,43.21485441393446,51.183305368651276,0.3918406386915656,0.35135266213126926,0.3152838264951612,-0.8079629388270249,5.9211272954659915,0.3694858551025355,0.07405403845323377,-0.33540325164794993,-0.8901830169753069,0.21937651367940703,-0.6127931343116302,-0.058013368984269675,0.9309425354003906,23.521034765089556,-17.313344366394855,0.27738988266367887,9,0.3435554504394531,0.14759349822998047,0.24619770050048828,-0.19446659088134766,-2.321626663208008,0,-0.06960395169272304,1.1561541554190093,28.70219802856445,4.811467366271237,28.98791313171387,4.466704918555294,29.07517433166504,-0.06960395169272304 2536,2014-09-16,28.91810417175293,28.99539375305176,28.55460357666016,28.559589385986328,29607064.0,0.011952472841523676,-1.3924365789651225,44.93545302414535,51.838816329717496,50.96026627511291,0.07907606846334758,0.0011733222223178075,-0.030515510421075476,-1.1175712647445053,6.097377766669979,0.44079017639160156,0.11420515829756539,0.011667060852051492,-0.540429378757306,0.563763500461409,-0.26438115895262726,0.28771528065673024,0.5658866882324212,76.78205548369988,31.04461329224803,0.27604821980467864,9,0.001995086669921875,-0.18075275421142578,-0.13026666641235352,-0.5360269546508789,-2.3555316925048793,1,-0.07243723623421694,2.492225822754613,28.5765438079834,1.1561541554190093,28.70219802856445,4.811467366271237,28.98791313171387,-0.07243723623421694 2537,2014-09-17,29.15844535827637,29.295568466186523,28.859516143798828,28.92109680175781,33856699.0,0.008311097611931384,-1.4190867198205395,0.6620328252600416,62.56616730221729,51.45136998884367,-0.12055311276934333,-0.2607440908315617,-0.25445081891663435,-1.317088830435683,6.067799002408759,0.4360523223876953,0.1459988453355514,0.2572189331054737,-0.282551158132339,0.7969890243432864,-0.012666112513432637,0.5271039787243801,0.302519927978512,85.75871509110323,33.54035854761753,0.269885045618906,9,-0.23834609985351918,-0.42109394073486683,-0.3731007575988805,-0.77636814117432,-2.0339145660400426,2,-0.0936094330614129,-1.3924365789651225,28.91810417175293,2.492225822754613,28.5765438079834,1.1561541554190093,28.70219802856445,-0.0936094330614129 2538,2014-09-18,29.38282966613769,29.39629173278809,29.16991424560547,29.26963996887207,28891103.0,0.00769534538293315,2.2313367819220216,0.47689229260920096,67.45523271403563,51.93007315450405,-0.32179193127248595,-0.491559046841882,-0.46750498694592224,-1.499702590497467,6.282136977928363,0.23784637451171875,0.13153146357176482,0.4696859359741161,-0.10226327431552917,1.0416351462637614,0.18371133082929347,0.7556605411189388,0.05557055786132992,98.73426801668448,39.66614258502679,0.285974605144822,9,-0.4627304077148402,-0.5240621566772425,-0.67041015625,-1.000752449035641,-2.4677238464355433,3,-0.10989872486743801,-1.4190867198205395,29.15844535827637,-1.3924365789651225,28.91810417175293,2.492225822754613,28.5765438079834,-0.10989872486743801 2539,2014-09-19,29.722396850585934,29.742341995239254,29.3942985534668,29.4940242767334,74732617.0,0.011556653607109002,1.5947940588850258,2.0176091938528224,69.77385139794883,53.14769156623544,-0.6517260530434967,-0.8234297232956713,-0.783557319766313,-1.8035001862415179,6.921853981099554,0.3595123291015625,0.16133537765842831,0.7775650978088358,0.10355770416484233,1.4515724914528292,0.4405614009868408,1.1145687946308307,-1.3896846771240199,98.58507926370538,33.78577928356539,0.3370036968219965,9,-0.684869766235348,-0.7133159637451136,-1.105838775634762,-1.3403196334838832,-2.757926940917965,4,-0.14244730315464915,2.2313367819220216,29.38282966613769,-1.4190867198205395,29.15844535827637,-1.3924365789651225,28.91810417175293,-0.14244730315464915 2540,2014-09-22,29.288089752197266,29.616138458251953,29.09312438964844,29.60970687866211,33790518.0,-0.014612115589867303,2.127323738053399,-1.4083001344658752,57.73736949718537,54.700509033829746,-0.2634983029405049,-0.3902408643750803,-0.343285727252173,-1.3347578254637043,7.249994253886238,0.6292724609374929,0.1552757969486791,0.331265926361084,-0.3588314304962097,1.0213632832183777,-0.013782752067562853,0.6763146047897308,-0.9271849822998064,61.75485814583518,-2.329730649665784,0.34504867842864634,9,-0.2505626678466797,-0.2790088653564453,-0.6473484039306676,-0.9060125350952148,-1.918233871459961,0,-0.11326762439309601,1.5947940588850258,29.722396850585934,2.2313367819220216,29.38282966613769,-1.4190867198205395,29.15844535827637,-0.11326762439309601 2541,2014-09-23,28.97694396972656,29.26216125488281,28.970462799072266,29.26216125488281,29428575.0,-0.010623628413572561,1.0454472501604715,0.8868224409915787,52.26209302262495,55.1175289052,0.054295193968467714,-0.079519794911171,-0.03881456039016484,-0.9943705317636642,7.705082407579153,0.317626953125,0.1089871923797574,0.01780147552489808,-0.6722360952618764,0.7078390463116726,-0.32721730986849096,0.3628202609182871,-0.5884104553222649,13.301357876656489,-48.17655079685533,0.3450187853933876,9,0.06058311462402699,0.032136917114261365,-0.3177533149719203,-0.5948667526245082,-1.585647583007809,1,-0.09393767775494144,2.127323738053399,29.288089752197266,1.5947940588850258,29.722396850585934,2.2313367819220216,29.38282966613769,-0.09393767775494144 2542,2014-09-24,29.31900405883789,29.40077972412109,28.9465274810791,28.99339866638184,34562632.0,0.011804560531597064,-1.1664703287106568,-1.1416046971966491,54.09791255985147,55.81040961124768,-0.27886608659993684,-0.40243059642715906,-0.38356742959357604,-1.3021802678937107,8.094550813248723,0.45425224304198863,0.0696800046852033,0.33460588455200124,-0.3698710004473931,1.0390827695513956,-0.017632557947695915,0.6868443270516984,-0.903394374816898,46.80444640443319,-11.970944361924793,0.35223844249969705,9,-0.2814769744873047,-0.3099231719970703,-0.5958638191223145,-0.9224672317504883,-1.8788414001464808,2,-0.09401518462421798,1.0454472501604715,28.97694396972656,2.127323738053399,29.288089752197266,1.5947940588850258,29.722396850585934,-0.09401518462421798 2543,2014-09-25,28.674274444580078,29.31850624084473,28.63039588928223,29.29706573486328,38519466.0,-0.021990160817330517,1.067414700118028,-1.9127179853671032,43.293560708346284,55.80442866065131,0.35391292557581266,0.27219904592749344,0.2543299116820208,-0.6265061184790071,7.563958245011568,0.6886081695556605,0.08723570657753754,-0.32024593353271413,-0.999063524509122,0.3585716574436937,-0.659654729020918,0.019162861955489774,-0.2321301143347192,3.946104497581098,-47.85769185895827,0.3394087954882044,9,0.3632526397705078,0.3348064422607422,0.08850717544555664,-0.2777376174926758,-0.7968120574951172,3,-0.054046481815573144,-1.1664703287106568,29.31900405883789,1.0454472501604715,28.97694396972656,2.127323738053399,29.288089752197266,-0.054046481815573144 2544,2014-09-26,28.7759952545166,28.88320159912109,28.65432929992676,28.72413825988769,28873054.0,0.0035474588950148433,-1.390624377415642,-0.08326544612614728,42.167320023095385,55.68803595055808,0.29475807694305445,0.2123922632803108,0.16117274774293122,-0.6862892451283571,6.687119256630626,0.22887229919432883,0.08534182403467838,-0.23822107315063334,-0.8629189127151378,0.3864767664138711,-0.5505699929328856,0.07412784663161887,-0.30784697097136515,14.770526283200775,-30.866765783498316,0.31234891978225177,9,0.37247753143310547,0.23308563232421875,-0.013213634490966797,-0.3794584274291992,-1.09100341796875,4,-0.06466811723991972,1.067414700118028,28.674274444580078,-1.1664703287106568,29.31900405883789,1.0454472501604715,28.97694396972656,-0.06466811723991972 2545,2014-09-29,28.739097595214844,28.830345153808594,28.48030662536621,28.50922775268555,25648224.0,-0.0012822374682580628,-1.433255548778871,4.432764454906204,46.797081295110736,55.1278431689351,0.39910950158552083,0.28246550040957885,0.17206211020717532,-0.6031185262698173,5.894143069101471,0.3500385284423828,0.09041485971526697,-0.28698625564575053,-0.8788475451791271,0.30487503388762605,-0.5829169004124388,0.008944389120937757,1.0032444000244105,28.114995451653986,-17.98682916035784,0.2959306447666877,9,0.3722267150878906,0.26998329162597656,0.030291080474853516,-0.3425607681274414,-1.1094551086425781,0,-0.06174959668331259,-1.390624377415642,28.7759952545166,1.067414700118028,28.674274444580078,-1.1664703287106568,29.31900405883789,-0.06174959668331259 2546,2014-09-30,28.788959503173828,28.91311836242676,28.564077377319336,28.767518997192386,32434806.0,0.0017349851641579317,1.5878060679765686,0.09327237425113519,45.98599932056313,53.28560228208464,0.36766591635008083,0.24529791698748582,0.10525310198785576,-0.6067756956703079,5.805459731161129,0.3490409851074254,0.1348855451174309,-0.23719911575317454,-0.8289338469788206,0.3545356154724715,-0.5330664813659993,0.058668249859650246,0.9281417846679645,33.53198243654604,-12.604095408322202,0.29586736561282345,9,0.32236480712890625,0.2201213836669922,-0.01957082748413086,-0.3924226760864258,-1.5676956176757777,1,-0.04929332796067443,-1.433255548778871,28.739097595214844,-1.390624377415642,28.7759952545166,1.067414700118028,28.674274444580078,-0.04929332796067443 2547,2014-10-01,28.3357048034668,28.79993057250977,28.272876739501953,28.72164535522461,28909153.0,-0.015744045895686454,-1.0604271057027101,-18.000533760344425,41.70471708778064,50.424433879167424,0.7732580483520799,0.6962754583160802,0.5274729734566286,-0.11563722273942645,6.28544421362028,0.527053833007816,0.18185968822140097,-0.6663450241088817,-1.3288656552979248,-0.003824392919838715,-0.9976053397034015,-0.335084708514362,1.356660591125479,6.008635361202484,-40.084929326499356,0.3312603155945212,10,0.671904563903805,0.671904563903805,0.4943919181823695,0.060832023620601916,-1.3079090118408239,2,-0.033329272142632704,1.5878060679765686,28.788959503173828,-1.433255548778871,28.739097595214844,-1.390624377415642,28.7759952545166,-0.033329272142632704 2548,2014-10-02,28.42595672607422,28.5172061920166,28.088882446289066,28.2878360748291,23568530.0,0.003185095385253245,1.6718501817402824,-0.3578806389119552,46.30272000130709,47.816530390651664,0.5956372453610825,0.5895151740197768,0.4046017994628599,-0.17600511831596322,6.5657490024898095,0.4283237457275355,0.17855019399536687,-0.5464245796203606,-1.2570825206580771,0.1642333614173559,-0.9017535501392189,-0.19109560910150236,1.2096291223144462,40.895364201630066,-9.760495012980073,0.3553289705188574,10,0.42655372619628906,0.4896554946899414,0.46360158920288086,-0.029419898986816406,-1.4495201110839844,3,-0.034679362840180916,-1.0604271057027101,28.3357048034668,1.5878060679765686,28.788959503173828,-1.433255548778871,28.739097595214844,-0.034679362840180916 2549,2014-10-03,28.685245513916016,28.782228469848636,28.5466251373291,28.57405090332031,22834521.0,0.009121550079753682,-1.8378055504503277,0.8050542014776202,51.40464295484963,47.112894108169925,0.19417667202547406,0.30336694353945504,0.11926185338446516,-0.40612259900107617,6.563394194082949,0.3562717437744176,0.12529511305796603,-0.2602097511291497,-0.9715712580469109,0.45115175578861155,-0.6158905045880303,0.09547100232973094,0.857538130346672,72.35344346815897,17.510694409057436,0.35568075345888023,10,0.0595855712890625,0.23036670684814453,0.19724512100219727,-0.2887086868286133,-1.3856964111328125,4,-0.028160230542185083,1.6718501817402824,28.42595672607422,-1.0604271057027101,28.3357048034668,1.5878060679765686,28.788959503173828,-0.028160230542185083 2550,2014-10-06,28.788461685180664,28.970462799072266,28.64336013793945,28.86076354980469,24292512.0,0.003598232102094867,1.2427305718115782,-0.6502281381865699,48.21479599769712,46.6631944387335,0.014119963847615935,0.1597630371928389,-0.002382786939911341,-0.4741437839355953,5.816291899217413,0.32710266113281605,0.03299884681116794,-0.1261532783508308,-0.8063798938190629,0.5540733371174014,-0.46626658608494864,0.21396002938328706,0.667087887203607,79.35513044080285,26.160335299264588,0.34011330773411613,10,-0.04363059997558594,0.1271505355834961,0.0565943717956543,-0.3919248580932617,-1.3492965698242188,0,-0.038330281787888665,-1.8378055504503277,28.685245513916016,1.6718501817402824,28.42595672607422,-1.0604271057027101,28.3357048034668,-0.038330281787888665 2551,2014-10-07,28.10982322692871,28.68474578857422,28.10982322692871,28.64136505126953,38226664.0,-0.023573279658818724,-1.1632260541622859,7.351702851715681,37.11552577035452,44.776262573233836,0.6222593618909649,0.8122224630399657,0.6470216076891475,0.24141120275668015,6.231561405447215,0.6786384582519531,-0.12505418562117754,-0.7617348670959458,-1.5302332259965503,0.006763491804658628,-1.1459840465462499,-0.37748568764564183,1.263726317889848,2.3753683454416428,-44.7711682971148,0.38424917945030307,10,0.5938711166381871,0.8057889938354492,0.6475858688354492,0.40314388275146484,-0.8192501068115199,1,-0.017082310923123845,1.2427305718115782,28.788461685180664,-1.8378055504503277,28.685245513916016,1.6718501817402824,28.42595672607422,-0.017082310923123845 2552,2014-10-08,28.5466251373291,28.615436553955078,27.798179626464844,28.20107460021973,39817018.0,0.015539119790050515,2.382872391659627,-0.6500909642207332,40.23523007609366,44.4364480585391,0.07193872815416213,0.3518312524961402,0.19347986259857564,-0.15607693395885747,7.119302988895241,0.8172569274902344,-0.2060941992740375,-0.29850549697875906,-1.073843093782255,0.47683209982473684,-0.686174295380507,0.0891633014229889,0.7498443815776881,63.84511254218095,22.264714306810397,0.3876687984017474,10,-0.16230392456054688,0.22363567352294922,0.2028055191040039,0.07878303527832031,-1.3522872924804652,2,-0.0464279488540289,-1.1632260541622859,28.10982322692871,1.2427305718115782,28.788461685180664,-1.8378055504503277,28.685245513916016,-0.0464279488540289 2553,2014-10-09,27.96721649169922,28.49626350402832,27.87646484375,28.48080635070801,50496258.0,-0.020296922765564163,1.2765616844789598,-1.486294489093022,30.591087870980175,43.15020004163741,0.6040232185547403,0.896832162687268,0.7461612209652522,0.4531228758386945,7.972413849914958,0.6701602935791016,-0.2632341032707437,-0.8268793106079109,-1.6918356729402042,0.03807705172438247,-1.2593574917740575,-0.3944011294417642,1.209389835812214,14.419456764733637,-19.126109166098246,0.4324781811661459,10,0.41710472106933594,0.803044319152832,0.7290606498718262,0.705113410949707,-0.8217449188232422,3,-0.033590067869359364,2.382872391659627,28.5466251373291,-1.1632260541622859,28.10982322692871,1.2427305718115782,28.788461685180664,-0.033590067869359364 2554,2014-10-10,27.149959564208984,28.179134368896484,27.128019332885746,27.809648513793945,61638766.0,-0.029221961639722016,-1.9879497821743728,1.2844664629051157,28.2025116396281,41.08413674658379,1.3034415314639247,1.6778615714590543,1.55207362295857,1.2949965815851954,9.025151146524358,1.0511150360107386,-0.38396098787960753,-1.5665243148803718,-2.70235016537611,-0.43069846438463344,-2.1344372401282428,-0.9986113896325008,1.9163726272187205,1.1908224988118856,-27.59731881245252,0.5679129252478694,10,0.8992815017700195,1.2852210998535156,1.5533480644226074,1.618556022644043,-0.3979072570800781,4,-0.006391278366672082,1.2765616844789598,27.96721649169922,2.382872391659627,28.5466251373291,-1.1632260541622859,28.10982322692871,-0.006391278366672082 2555,2014-10-13,26.58750343322754,27.3997745513916,26.582019805908203,27.17489051818848,51633371.0,-0.020716647096701957,-1.7333460839628956,0.8904000670778127,26.827841771091272,38.95545257442024,1.7082371914811496,2.1962671361536152,2.1053048747271816,1.8717478533645284,9.631788712639844,0.8177547454833984,-0.42785369701132225,-2.029528427124024,-3.5122809995449202,-0.5467758547031281,-2.7709047133344704,-1.2881521409135779,2.284997472345971,0.2607865867707273,-29.22696988392938,0.7413762862104475,10,1.1887378692626953,1.5746774673461914,2.0957345962524414,2.3243684768676722,0.0907516479492223,0,0.026781215895050448,-1.9879497821743728,27.149959564208984,1.2765616844789598,27.96721649169922,2.382872391659627,28.5466251373291,0.026781215895050448 2556,2014-10-14,26.82335662841797,27.28458976745605,26.585508346557614,26.871225357055664,44451708.0,0.008870828951005327,-1.6704651018764733,0.08149434991557296,25.288842454514935,37.131466504057386,1.3010620870082157,1.8924617506133075,1.8513962474010022,1.6468338269876277,11.120168544503942,0.6990814208984375,-0.4768848893743822,-1.688937854766845,-3.3654232194065514,-0.01245249012713856,-2.5271805370866964,-0.8506951724469936,1.7742865451957037,11.86853716738455,-14.791427729362335,0.838242682319853,10,0.9528846740722656,1.3388242721557617,1.980175495147705,2.0885152816772425,-0.04736900329589844,1,0.0229579204224597,-1.7333460839628956,26.58750343322754,-1.9879497821743728,27.149959564208984,1.2765616844789598,27.96721649169922,0.0229579204224597 2557,2014-10-15,26.428939819335934,26.56706047058105,25.84404563903809,26.47780418395996,74387672.0,-0.014704230143373298,5.359614465108222,1.0207992987210368,26.607803426398505,34.943142440178654,1.5606827357883262,2.1838745096941317,2.235790699043317,2.043924616408024,12.696833776315545,0.9793109893798793,-0.5673250518974591,-1.946879386901859,-3.83315730204178,-0.060601471761938086,-2.8900183444718195,-1.0037404293318986,1.9268285501530826,22.05302166230597,-7.171098855511605,0.9431389575699607,10,0.9783143997192418,1.364253997802738,2.37459230422974,2.4829320907592773,0.2393417358398473,2,0.03260188666935737,-1.6704651018764733,26.82335662841797,-1.7333460839628956,26.58750343322754,-1.9879497821743728,27.149959564208984,0.03260188666935737 2558,2014-10-16,26.15369415283203,26.39902114868164,25.67949676513672,25.878948211669922,74171079.0,-0.010414555725104302,-1.1362001891354696,-5.622623833872888,23.63381475564826,31.85749486248961,1.6536060029710065,2.3239475119335182,2.4955128316486217,2.30972159041238,14.189260512572025,0.7494430541992152,-0.6776472091700754,-2.0606682777404792,-4.128115961843964,0.006779406363005336,-3.0943921197922215,-1.026944435688737,1.8504330343938555,18.970645464048896,-11.582672577757577,1.033723842051743,10,1.171285629272461,1.557225227355957,2.6498379707336426,2.75817775726318,0.6477222442626989,3,0.039789548884967774,5.359614465108222,26.428939819335934,-1.6704651018764733,26.82335662841797,-1.7333460839628956,26.58750343322754,0.039789548884967774 2559,2014-10-17,25.48852157592773,26.47630882263184,25.356882095336914,26.290319442749023,110787334.0,-0.02543321692978784,-1.1020581762048178,-2.9183247018313723,20.982823004274962,28.831720085442708,2.0312433621796977,2.7991808414781048,3.14195741025355,2.964881255924812,15.157835060243535,1.1194267272949254,-0.7606382810602312,-2.5141470909118695,-4.788159089757013,-0.24013509206672623,-3.651153090334443,-1.377141091489296,2.143664743763889,6.4437792699594185,-23.40928902029668,1.1370059994225723,10,1.5322923660278356,2.061090469360355,3.315010547637943,3.4233503341674805,1.4011516571044993,4,0.0650076934439825,-1.1362001891354696,26.15369415283203,5.359614465108222,26.428939819335934,-1.6704651018764733,26.82335662841797,0.0650076934439825 2560,2014-10-20,25.9706974029541,26.01657295227051,25.33544158935547,25.40275764465332,52150788.0,0.01891737131908644,1.065001676940324,-0.7083328377417167,26.644640859316283,27.668288428660677,1.2374667537236625,2.1668256320364847,2.637573873564314,2.4766685617279975,16.928548121560958,0.6811313629150426,-0.8751671216245107,-1.8661016464233384,-4.2276005220203885,0.49539722917371165,-3.0468510842218635,-0.6853522086248134,1.25193415635367,32.59145819368545,3.071404283850562,1.1807494377985253,10,1.0047416687011719,1.5681943893432617,2.888568878173828,2.9411745071411097,1.0092296600341797,0,0.03008601933369448,-1.1020581762048178,25.48852157592773,-1.1362001891354696,26.15369415283203,5.359614465108222,26.428939819335934,0.03008601933369448 2561,2014-10-21,26.25491714477539,26.26738357543945,25.88443374633789,26.18760108947754,46725935.0,0.010943862515950809,7.302532823323213,0.11852675273035021,32.25916823975258,26.782059335733894,0.7403096428345357,1.7583752879955767,2.3354218689565798,2.1881546587858054,18.851029072555505,0.38294982910155895,-1.04211319708784,-1.445780563354493,-3.844076619934796,0.9525154932258104,-2.6449285916446463,-0.24663253506433946,0.5902764205419189,74.65585088342856,40.4201018091578,1.1991480282901523,10,0.6609354019165039,1.2839746475219727,2.5672011375427246,2.6569547653198207,0.6896076202392578,1,0.01612413911142796,1.065001676940324,25.9706974029541,-1.1020581762048178,25.48852157592773,-1.1362001891354696,26.15369415283203,0.01612413911142796 2562,2014-10-22,26.56257247924805,26.91610145568848,26.36760711669922,26.421958923339844,58385859.0,0.011718008203041697,-3.399972458956223,2.088856147111378,34.6806672984974,27.236457049902477,0.13591210619087235,1.3002935890961176,2.0213180330826184,1.882695780210483,20.067073857988433,0.6611843109130895,-1.213380015083466,-1.0003036499023388,-3.3226292411337077,1.3220219413290302,-2.1614664455180232,0.1608591457133457,-1.2271308898925817,77.63408915666436,42.413197413443335,1.1611627956156843,10,0.19471549987792613,0.9763193130493129,2.2661528587341273,2.349299430847161,0.45475196838378906,2,0.00803443062755882,7.302532823323213,26.25491714477539,1.065001676940324,25.9706974029541,-1.1020581762048178,25.48852157592773,0.00803443062755882 2563,2014-10-23,27.124530792236328,27.28608512878418,26.71914291381836,26.892168045043945,46976621.0,0.021156019938479487,1.0413011156245815,1.6524917934944374,37.77726791471586,28.30031885824556,-0.6237453557127495,0.6495839155472538,1.4399381417160058,1.3333815581893376,21.64100213252515,0.7235126495361293,-1.2780806909920557,-0.3608581542968743,-2.6298499020944455,1.908133593500697,-1.4953540281956599,0.7736377196019113,-1.7574760055541994,91.71789549026644,58.66615989100063,1.1344958738987856,10,-0.756922721862793,0.41436100006103516,1.7041945457458496,1.7873411178588832,-0.5076084136962891,3,-0.016820539332283557,-3.399972458956223,26.56257247924805,7.302532823323213,26.25491714477539,1.065001676940324,25.9706974029541,-0.016820539332283557 2564,2014-10-24,26.91510581970215,27.16940689086914,26.71615028381348,27.14347839355469,39462046.0,-0.007720869870092684,2.2348949435410614,-0.9828278268007541,35.568888282885524,29.271546248444924,-0.5041550922084816,0.7509491229627514,1.6273165079881267,1.5545840905550143,23.301337366409093,0.4532566070556605,-1.4071653346543869,-0.47723865509033203,-2.6748904927563792,1.7204131825757152,-1.5760645739233574,0.6215872637426934,-1.4712898193359365,80.98169647178692,51.56514222927642,1.0988259188330238,10,-0.6043424606323242,0.6237859725952148,1.974327564239502,1.9967660903930629,-0.3006763458251953,4,-0.004224000580528853,1.0413011156245815,27.124530792236328,-3.399972458956223,26.56257247924805,7.302532823323213,26.25491714477539,-0.004224000580528853 2565,2014-10-27,26.96446990966797,27.14597129821777,26.77798080444336,26.77798080444336,23706909.0,0.0018340663527944834,-2.9465092969500715,-0.8166002689316937,40.229711880671665,30.931642851351224,-0.5525272657911771,0.5921789033030151,1.5579056361947465,1.5100475793713528,24.6659011014526,0.3679904937744105,-1.4483781762707437,-0.33914318084716655,-2.4494096695354273,1.7711233078410942,-1.394276425191297,0.7159900634969638,-1.4469631441650392,77.05454985854622,42.390889493223526,1.0551332443441308,10,-0.6537065505981445,0.5113201141357422,2.0588340759277344,1.9474020004272425,-0.4712066650390625,0,-0.0027738975357687323,2.2348949435410614,26.91510581970215,1.0413011156245815,27.124530792236328,-3.399972458956223,26.56257247924805,-0.0027738975357687323 2566,2014-10-28,27.369855880737305,27.37384414672852,27.00685310363769,27.075664520263672,25419598.0,0.015034079009429657,1.4290538621285949,1.5775257225847363,39.9076292712547,32.40940127855747,-0.9747447880538189,0.0790806156857613,1.1228172318552652,1.1099607876053526,26.143059783868605,0.4093742370605504,-1.4002566154970921,0.13719797134399414,-1.8549053070070727,2.129301249695061,-0.8588536678315393,1.1332496105195276,-1.7816059807031266,99.60364547594732,65.79615671874646,0.9960516391755329,10,-1.0152130126953125,-0.0017452239990234375,1.6534481048583984,1.5420160293579066,-0.5779132843017543,1,-0.01424665220920851,-2.9465092969500715,26.96446990966797,2.2348949435410614,26.91510581970215,1.0413011156245815,27.124530792236328,-0.01424665220920851 2567,2014-10-29,27.39129638671875,27.63363265991211,27.274118423461914,27.42470550537109,35410955.0,0.000783362034307844,-1.6852962546122834,-0.11356254173662085,44.537962272888436,34.73208433602859,-0.9446602580144408,-0.017644979581653786,1.0637558854578408,1.0893881258808236,26.894742014002293,0.3595142364501953,-1.2912569228862765,0.2058588981628411,-1.7198189370155745,2.1315367333412567,-0.7569800194263685,1.1686978157520507,-1.6959108318829124,73.58681981186,35.78494068058535,0.9628389175892087,10,-0.9067592620849609,-0.02318572998046875,1.6320075988769531,1.5205755233764613,-1.200204849243164,2,-0.016310714739325993,1.4290538621285949,27.369855880737305,-2.9465092969500715,26.96446990966797,2.2348949435410614,26.91510581970215,-0.016310714739325993 2568,2014-10-30,27.44016265869141,27.564321517944336,27.101093292236328,27.37234878540039,29113713.0,0.0017840072730677115,1.9306038227628148,-2.0298013245036333,53.22187597672714,38.31420133296773,-0.8849076803874354,-0.1519412630450887,0.9808706758437928,1.042932624931236,27.41594873026898,0.4632282257080078,-1.1871695519780552,0.3040148735046415,-1.5365527894873487,2.1445825364966318,-0.6162689579913554,1.2242987050006384,-1.5897173354494711,78.91294631256203,34.97306296223649,0.9202838314959956,10,-0.9556255340576207,-0.11318874359131215,1.5831413269042933,1.4717092514038015,-1.1633052825927734,3,-0.015409464452487143,-1.6852962546122834,27.39129638671875,1.4290538621285949,27.369855880737305,-2.9465092969500715,26.96446990966797,-0.015409464452487143 2569,2014-10-31,27.87746238708496,27.90189552307129,27.66155433654785,27.89092445373535,40701440.0,0.01593648455487706,12.576985238659628,-0.1985149350283971,64.73067419880951,42.54598281513365,-1.0590720686732489,-0.6881423954667625,0.5157324706539157,0.611972475483384,28.41163466995718,0.46173286437987926,-1.0516854776863411,0.7817037582397468,-0.9478378400840946,2.511245356563588,-0.08306704092217387,1.6464745574016675,-1.884362076909408,97.8260685102375,46.36332713119093,0.8647707991619207,10,-0.9842977523803711,-0.7245101928710938,1.1458415985107422,1.0344095230102504,-1.2819805145263672,4,-0.04521717188752816,1.9306038227628148,27.44016265869141,-1.6852962546122834,27.39129638671875,1.4290538621285949,27.369855880737305,-0.04521717188752816 2570,2014-11-03,27.68499183654785,27.81862449645996,27.58576393127441,27.69895362854004,27645693.0,-0.006904163222054116,-1.1924789885783669,1.0371209974497024,59.937901452764564,45.621397616579415,-0.6681154874300823,-0.6140630791163133,0.6788560793120588,0.8156910755973712,29.94737640208261,0.2916984558105504,-0.8655311565611186,0.6444067001342759,-0.9203237806006754,2.2091371808692273,-0.13795854023319976,1.4267719405017516,-1.5010120050827247,75.76609981673282,18.49790308442644,0.782365240367476,11,-0.5502405166625977,-0.5320396423339844,1.393784999847412,1.2268800735473597,-1.4540081024169922,0,-0.038669412257424374,12.576985238659628,27.87746238708496,1.9306038227628148,27.44016265869141,-1.6852962546122834,27.39129638671875,-0.038669412257424374 2571,2014-11-04,27.629642486572266,27.69895362854004,27.389801025390625,27.57429504394531,24884132.0,-0.0019992546973598424,2.187637665198238,-3.9642076502734787,65.02369849217452,48.99284552698799,-0.44393891493798066,-0.6287695010652428,0.7074039367981584,0.8817543979758611,30.62976516489896,0.30915260314941406,-0.5739224557741807,0.613066387176513,-0.8963428250837708,2.1224755994367968,-0.14163821895362716,1.367770993306653,-1.2738710859465243,66.00246277846188,4.102989805151353,0.7547046061301415,11,-0.3206195831298828,-0.47669029235839844,1.4305601119995117,1.2822294235229457,-1.2849712371826172,1,-0.0411289882775584,-1.1924789885783669,27.68499183654785,12.576985238659628,27.87746238708496,1.9306038227628148,27.44016265869141,-0.0411289882775584 2572,2014-11-05,27.22126388549805,27.763774871826172,27.128019332885746,27.763774871826172,40645286.0,-0.01478045187420296,1.3437517578893945,-9.801916052104897,62.92719655221794,51.787282042266,0.07565719989092656,-0.3423259171038531,1.0874445869596912,1.3045364082755775,30.973137452947363,0.6357555389404261,-0.3349863558291446,0.2709558486938519,-1.0616332194598428,1.6035449168475466,-0.39533868538299544,0.9372503827706993,-0.7108800726277558,15.006276036022747,-50.161979019813764,0.666294534076847,11,0.08775901794433238,-0.06831169128418324,1.838938713073727,1.6906080245971609,-1.359268188476566,2,-0.015771541353420293,2.187637665198238,27.629642486572266,-1.1924789885783669,27.68499183654785,12.576985238659628,27.87746238708496,-0.015771541353420293 2573,2014-11-06,27.027795791625977,27.26938247680664,26.97444152832031,27.20032119750977,26665008.0,-0.0071072414082559154,-1.1125007684478436,0.3180127411824354,71.04295508721759,55.72884502052512,0.2838055869119138,-0.2348882622769679,1.2607696527688859,1.5124402638758916,31.417071089127646,0.2949409484863317,-0.1524000568517785,0.12445878982543945,-1.1205561710313638,1.3694737506822428,-0.498048690602964,0.7469662702538429,-0.37826080773558246,5.75276656390845,-64.08249379561902,0.6225074804284021,11,0.31214237213134766,0.12515640258789062,1.979813575744629,1.8840761184692347,-1.4081344604492152,3,-0.03095717684864363,1.3437517578893945,27.22126388549805,2.187637665198238,27.629642486572266,-1.1924789885783669,27.68499183654785,-0.03095717684864363 2574,2014-11-07,26.976436614990234,27.2357234954834,26.85975646972656,27.2357234954834,32675465.0,-0.0019002354846729963,1.9000080917457112,1.5028910041678794,65.58492725317716,58.54609117302572,0.3852975919608177,-0.20785222717958618,1.2938671833614848,1.5698347564079995,30.870732571412162,0.3759670257568395,0.0042190889923752195,0.08177576065063619,-1.1584119208218375,1.32196344212311,-0.5383180800855989,0.7018696013868713,-0.2016655771817497,12.168530184614914,-59.80105724162761,0.6200938407362367,11,0.4043893814086914,0.1765155792236328,1.9076247215270996,1.935435295104977,-2.2747554779052734,4,-0.02593297435373121,-1.1125007684478436,27.027795791625977,1.3437517578893945,27.22126388549805,2.187637665198238,27.629642486572266,-0.02593297435373121 2575,2014-11-10,27.299549102783203,27.40426254272461,26.9769344329834,26.99887466430664,22692131.0,0.011977582228685613,-1.4804645549859947,-1.1596207178114035,65.99481332648007,61.44466717916188,0.12819575749137613,-0.5005482610208389,0.9520131892839849,1.2534796037225675,29.55108295753656,0.427825927734375,0.1157779993663759,0.3692859649658189,-0.8746508599377592,1.613222789869397,-0.25268244748597013,0.9912543774176079,-0.4397926330566442,48.64863724402193,-22.03182807553756,0.6219684124517894,11,0.08127689361572266,-0.14659690856933594,1.530672550201416,1.6085834503173828,-2.1241683959960938,0,-0.025790434397791162,1.9000080917457112,26.976436614990234,-1.1125007684478436,27.027795791625977,1.3437517578893945,27.22126388549805,-0.025790434397791162 2576,2014-11-11,27.439165115356445,27.521440505981445,27.24021148681641,27.34941291809082,19310873.0,0.005114224123174527,1.2117634705387936,0.2985029180411063,64.15002903362662,63.623785708132786,-0.0006200278934436199,-0.6236382259064293,0.7856806889889256,1.1203389850002559,28.070791154492596,0.2812290191650355,0.2732760594015673,0.4781115531921394,-0.7850207799201527,1.7412438863044315,-0.15345461336400845,1.1096777197482872,-0.5794086456298864,64.09257204103262,-5.472502370430178,0.6315661665561466,11,-0.05833911895751953,-0.42907142639160156,1.3910565376281738,1.4689674377441406,-1.9541339874267543,1,-0.04403127340596169,-1.4804645549859947,27.299549102783203,1.9000080917457112,26.976436614990234,-1.1125007684478436,27.027795791625977,-0.04403127340596169 2577,2014-11-12,27.29057312011719,27.447641372680664,27.18386650085449,27.44415283203125,22593862.0,-0.00541532494208774,2.285751621563873,-1.71115266916011,53.09304064079322,63.6094706708068,0.1477157277717076,-0.42918986024628936,0.9042981440765061,1.2677689494150002,25.84262789234799,0.2637748718261754,0.3868218794333913,0.2864378929138205,-0.9589289427949836,1.5318047286226246,-0.33624552494058335,0.9091213107682243,-0.32660274505616016,65.10911957753169,-1.5854563405255817,0.6226834178544023,11,0.09025287628173473,-0.3151340484619176,1.5190801620483363,1.5422658920288015,-1.5437602996826207,2,-0.03466038864644705,1.2117634705387936,27.439165115356445,-1.4804645549859947,27.299549102783203,1.9000080917457112,26.976436614990234,-0.03466038864644705 2578,2014-11-13,27.194337844848636,27.41473388671875,27.099597930908203,27.41473388671875,26787343.0,-0.0035263193207772936,1.8597242775917127,1.435059612518639,55.4305473947855,62.576123248137456,0.22955370631097338,-0.26455886395184436,0.9623283893587207,1.3625335278503563,23.410329820779953,0.3151359558105469,0.4749084108194985,0.13817043304443644,-1.0428851330658553,1.3192259991547282,-0.45235735001070765,0.7286982160995805,-0.13657495498657823,50.56512727975105,-13.730587676139763,0.590527783055145,11,0.14485263824462535,-0.27848529815674183,1.3829531669616664,1.5759229660034144,-1.0226917266845703,3,-0.04899336602452098,2.285751621563873,27.29057312011719,1.2117634705387936,27.439165115356445,-1.4804645549859947,27.299549102783203,-0.04899336602452098 2579,2014-11-14,27.145471572875977,27.25915908813477,27.03327941894531,27.25915908813477,25790614.0,-0.0017969281786324176,2.9736934820903054,0.5158328357175864,53.5208299478129,61.863115303142834,0.1829017404191049,-0.08979724030362846,0.9650434024263461,1.3984597314469838,20.633917366318176,0.22587966918946023,0.5254658566284114,0.006456661224365945,-0.9156605582296891,0.928573880678421,-0.45460194850266333,0.4675152709513952,0.7564239501953125,30.952297550073908,-30.418797245728932,0.46105860972702783,11,0.16629409790039062,-0.38818359375,1.4318194389343262,1.6247892379760742,-0.6886081695556676,4,-0.056208647457199445,1.8597242775917127,27.194337844848636,2.285751621563873,27.29057312011719,1.2117634705387936,27.439165115356445,-0.056208647457199445 2580,2014-11-17,26.752052307128906,27.11505508422852,26.62993812561035,27.10458374023437,34520517.0,-0.014492998019610015,1.5978611701258072,3.100880798590594,37.92632496307898,58.852296022132215,0.48060749794504787,0.3848942876408792,1.3009370766017412,1.778629700748688,17.927265659599144,0.515533447265625,0.5088043075803377,-0.4260303497314446,-1.1928658528934086,0.3408051534305194,-0.8094481013124266,-0.04261259815046259,1.132470893859864,13.697572121761903,-41.067794899762525,0.383417751580982,11,0.44480419158935547,-0.13338375091552734,1.4901585578918457,1.6831283569335938,-0.38594055175781605,0,-0.0766435093092862,2.9736934820903054,27.145471572875977,1.8597242775917127,27.194337844848636,2.285751621563873,27.29057312011719,-0.0766435093092862 2581,2014-11-18,26.67825508117676,27.022808074951172,26.635372161865234,26.80141639709473,39253475.0,-0.0027585631601235727,-2.7088133798315304,0.3493626506806363,36.34454901897762,55.89866851843885,0.45288374052321245,0.5186231572750479,1.3291662856574114,1.8376267363938688,15.730348585107818,0.3874359130859375,0.38939267744850525,-0.5209944725036593,-1.198731661842558,0.15674271683523955,-0.8598630671731087,-0.18212587783420986,1.1560847167968724,5.908861893299433,-44.55585396497244,0.3388685946694494,11,0.3974342346191371,-0.05958652496338246,1.290956020355221,1.483925819396969,-0.04986381530762074,1,-0.05633330852474039,1.5978611701258072,26.752052307128906,2.9736934820903054,27.145471572875977,1.8597242775917127,27.194337844848636,-0.05633330852474039 2582,2014-11-19,26.77598762512207,26.838314056396484,26.431432723999023,26.676759719848636,27844237.0,0.0036633784199127106,2.6348037962820974,-0.805674286068236,37.51408264351377,52.173238246916206,0.3188800286726021,0.4613527161097508,1.1827022382106094,1.7270725372709919,15.015668764247653,0.40688133239746094,0.3043202601919752,-0.43393268585204936,-1.0752015310983012,0.20733615939420247,-0.7545671084751753,-0.11329826322892345,1.0101761059570329,35.040627855054865,-11.337075740346108,0.3206344226231264,11,0.20044898986816406,-0.1573190689086914,1.193223476409912,1.3861932754516602,-0.33209037780762074,2,-0.0482132168294388,-2.7088133798315304,26.67825508117676,1.5978611701258072,26.752052307128906,2.9736934820903054,27.145471572875977,-0.0482132168294388 2583,2014-11-20,26.66828155517578,26.68224334716797,26.48129653930664,26.48977279663086,31267610.0,-0.004022487291756693,-1.056129120396573,1.7989773950485035,24.05305960405839,47.558586285903004,0.4137345924893907,0.5619359151417989,1.2422336323548748,1.8153167708451328,14.992700475749238,0.2946910858154297,0.19145313082942295,-0.5188262939453132,-1.2038534128864917,0.1662008249958653,-0.8613398534159025,-0.17631273447472395,1.0365983154785177,28.614387729942475,-10.790492944949204,0.3425135594705895,11,0.3081550598144531,-0.049612998962402344,0.9319424629211426,1.1249122619628906,-0.2198963165283203,3,-0.03455298508209925,2.6348037962820974,26.77598762512207,-2.7088133798315304,26.67825508117676,1.5978611701258072,26.752052307128906,-0.03455298508209925 2584,2014-11-21,26.80141639709473,27.03278160095215,26.75454521179199,27.0063533782959,44485801.0,0.004992254249434724,1.1585995649536374,-1.1480500053424312,30.544561441233242,43.61966940976447,0.282913678668514,0.4425360925125297,1.0706887566253371,1.6635634089413394,14.631622265280555,0.3645000457763672,0.11370547240523976,-0.38000698089599183,-1.0763314300643358,0.3163174682723522,-0.7281692054801638,-0.03184475631181982,0.8270566447602512,54.121060781496546,18.51772104239972,0.34816222458417223,11,0.17502021789550426,-0.1827478408813512,0.7165331840515101,0.9095029830932582,-0.5534801483154332,4,-0.023497649139130217,-1.056129120396573,26.66828155517578,2.6348037962820974,26.77598762512207,-2.7088133798315304,26.67825508117676,-0.023497649139130217 2585,2014-11-24,26.88967323303223,27.060705184936523,26.707674026489254,26.808895111083984,34127440.0,0.0032929914833554896,-1.4929792779262736,-0.3941607877445656,33.93937186048231,40.26292972385954,0.14572634274733076,0.3672157042703965,0.9483063381799504,1.5551054303708902,14.281089626803645,0.3530311584472692,0.019007122715201774,-0.2880103111267047,-0.9900211628114377,0.41400054055802826,-0.6390157369690712,0.06299511471566177,0.6669773897513949,72.82068380213441,39.366373847412675,0.3510054258423662,11,0.049863815307613635,-0.2710046768188512,0.39553976058959606,0.6599388122558558,-0.7210197448730504,0,-0.01609576382580369,1.1585995649536374,26.80141639709473,-1.056129120396573,26.66828155517578,2.6348037962820974,26.77598762512207,-0.01609576382580369 2586,2014-11-25,26.97992706298828,27.124530792236328,26.856365203857425,26.87621116638184,35798014.0,0.0033564494880204965,-2.7399018447339327,1.2839602370663206,43.92267050912574,39.243999709229826,-0.018462589374873772,0.2595593106747458,0.8132608914616526,1.4469447076472193,14.317567696562817,0.2681655883789027,-0.039658260868193906,-0.17826004028320241,-0.8794569966518786,0.5229369160854738,-0.5288585184675405,0.17233843790113568,0.509210485868266,79.13661343541112,41.55805906098092,0.35059847818433765,11,-0.05684375762939453,-0.0867624282836914,0.2772383689880371,0.558964729309082,-1.3567752838134766,1,-0.022750814195462987,-1.4929792779262736,26.88967323303223,1.1585995649536374,26.80141639709473,-1.056129120396573,26.66828155517578,-0.022750814195462987 2587,2014-11-26,26.94452476501465,27.00336265563965,26.778579711914066,26.969953536987305,30459397.0,-0.001312171744978441,3.873500951120591,-0.24517718888501494,47.72170315448457,38.3874614603075,-0.041693964251777516,0.273812969590999,0.794788588562632,1.4729377090619664,14.91431924613382,0.22478294372558238,-0.12961130211010286,-0.19132375717163086,-0.8897125763171339,0.5070650619738721,-0.5405181667443806,0.15787065240111886,0.4811504943504481,72.01547859091448,29.154921784712386,0.34919440957275105,11,-0.0992288589477539,0.19022655487060547,0.28284740447998047,0.5943670272827148,-1.9152431488037145,2,-0.01173275468402335,-2.7399018447339327,26.97992706298828,-1.4929792779262736,26.88967323303223,1.1585995649536374,26.80141639709473,-0.01173275468402335 2588,2014-11-28,27.01732444763184,27.02580070495605,26.756540298461914,26.956989288330078,22966883.0,0.002701835836856681,5.967745119814966,-2.3727122712272624,51.10571928749536,38.11911583138333,-0.15895991314301483,0.17677439514036308,0.660615782569483,1.3870836263211324,15.247089195948252,0.2692604064941371,-0.224131390308127,-0.09738216400146271,-0.7824559952582284,0.587691667255303,-0.43991907962984556,0.24515475162692013,0.348696259611291,74.28221072234302,26.40169810563394,0.34253691562838273,11,-0.2393426895141637,0.14933967590331676,0.13076543807983043,0.5215673446655238,-2.030923843383789,4,-0.021224425883801912,3.873500951120591,26.94452476501465,-2.7399018447339327,26.97992706298828,-1.4929792779262736,26.88967323303223,-0.021224425883801912 2589,2014-12-01,26.61692237854004,26.996381759643555,26.52018928527832,26.871225357055664,42307838.0,-0.014820196939482555,-1.1269551882773896,-4.214838934024346,32.280612462137,37.491814442389774,0.17721937398081167,0.5037241118285039,0.9827797003063807,1.775935402339119,16.39953049371207,0.4971351623535192,-0.2793777122582952,-0.4347572326660156,-1.053047565910198,0.18353310057816685,-0.7439023992881069,-0.1256120660439244,0.6930230497084438,16.006362652241286,-30.464312795650685,0.30914516662209157,12,0.16105937957763672,0.5497417449951172,0.33632755279541016,0.9219694137573242,-1.5517387390136683,0,-0.006331954442203358,5.967745119814966,27.01732444763184,3.873500951120591,26.94452476501465,-2.7399018447339327,26.97992706298828,-0.006331954442203358 2590,2014-12-02,26.614429473876953,26.701690673828125,26.41747093200684,26.60246276855469,30533600.0,-9.36586366985237e-05,2.048110949741202,-0.04705688227527704,26.950988220669743,36.44808546480001,0.17672167445546805,0.4447009151374104,0.9193935426192184,1.760313172987395,17.555067019118976,0.2842197418212855,-0.33986763441500756,-0.38372201919555593,-0.9547123068959422,0.18726826850483036,-0.6692171630457473,-0.09822687534536456,0.6428051921165618,27.855992533105656,-15.708757974507307,0.2854951438501928,12,0.1565713882446289,0.5452537536621094,0.3103981018066406,0.9244623184204102,-1.8738536834716797,1,-0.013770470843922578,-1.1269551882773896,26.61692237854004,5.967745119814966,27.01732444763184,3.873500951120591,26.94452476501465,-0.013770470843922578 2591,2014-12-03,26.493263244628906,26.726423263549805,26.390544891357425,26.49924659729004,25559983.0,-0.0045526517623447615,-2.177355767062187,-0.5000000000001484,27.37056365171817,35.32102779904495,0.30048658581458554,0.5021108240801624,0.9819451569787283,1.857945584391512,18.463950041900986,0.33587837219237926,-0.3989231779973643,-0.44806928634643484,-0.9792458246575748,0.08310725196470514,-0.7136575555020066,-0.18248101719086307,0.6967903226456755,16.169604602214857,-23.650838829783485,0.2655882691555704,12,0.26427459716796875,0.6529569625854492,0.40001344680786133,1.045628547668457,-1.9331932067871058,2,-0.012252539578548771,2.048110949741202,26.614429473876953,-1.1269551882773896,26.61692237854004,5.967745119814966,27.01732444763184,-0.012252539578548771 2592,2014-12-04,26.79194259643555,26.793439865112305,26.357135772705078,26.48528480529785,27842232.0,0.011273784925954544,1.818025587168226,-51.25183296142871,39.7562924917384,37.06583145323162,0.004814779125005941,0.1787850696796589,0.6158860578990861,1.537301961059132,18.92783169833786,0.43630409240722656,-0.37402217400053317,-0.12792387008666495,-0.6460064476099916,0.3901587074366617,-0.3869651588483265,0.1311174186749966,0.31816010324731536,65.02611438987117,25.46743666681023,0.2590412887616628,12,-0.0511093139648473,0.33757305145263317,0.06943416595458629,0.7469491958618129,-2.0508689880371094,3,-0.043624713402313886,-2.177355767062187,26.493263244628906,2.048110949741202,26.614429473876953,-1.1269551882773896,26.61692237854004,-0.043624713402313886 2593,2014-12-05,26.191091537475586,26.571548461914066,26.14222717285156,26.4773063659668,51312493.0,-0.02242655816379302,-1.2363770945418915,-0.9333362359043901,31.03449321461119,37.12026831694027,0.5932439279378698,0.7523096587400921,1.1617709457937195,2.1141597158115317,19.332138209977384,0.6497154235839915,-0.3514805415668576,-0.6869397163391113,-1.295545691010421,-0.0783337416678016,-0.991242703674768,-0.3826367290034547,0.8286551309699455,5.720787007367142,-33.48376058934878,0.3043029873356557,12,0.4422874450683594,0.8309698104858398,0.7352323532104492,1.3478002548217773,-1.2161598205566406,4,-0.04435897295850666,1.818025587168226,26.79194259643555,-2.177355767062187,26.493263244628906,2.048110949741202,26.614429473876953,-0.04435897295850666 2594,2014-12-08,26.276857376098636,26.4773063659668,26.117794036865234,26.28433609008789,46587556.0,0.003274618719129485,-1.208270117332824,0.026129722309212303,39.24139295026436,37.709381771360505,0.47521864326489194,0.6444891297923014,1.017622991822769,2.0117655046573297,19.60087746567126,0.35951232910156605,-0.3374879121758596,-0.5661949157714794,-1.2289899090016831,0.09660007745872434,-0.8975924123865795,-0.2347974191563793,0.6200365629637403,23.542414173722342,-18.10832593041124,0.33139749661510154,12,0.3443050384521449,0.7329874038696254,0.628898143768307,1.262034416198727,-1.2560520172119176,0,-0.04911001164942885,-1.2363770945418915,26.191091537475586,1.818025587168226,26.79194259643555,-2.177355767062187,26.493263244628906,-0.04911001164942885 2595,2014-12-09,26.595481872558594,26.636369705200195,25.953744888305664,26.035518646240234,37426473.0,0.012125669820386431,1.1274223078203391,-74.87426676871702,48.31300112966759,38.197196284754035,0.12345739038291725,0.28502664598148186,0.6443046155839873,1.6611983461225108,20.368064623816252,0.6826248168945312,-0.27302886605256305,-0.21236705780029297,-0.847277404625622,0.422543289025036,-0.5298222312129575,0.10508811561237152,0.1767560821522416,76.42501169811149,29.003437365037698,0.3174551734126653,12,-0.10570907592773438,0.29070281982421875,0.42757654190063477,0.9434099197387695,-1.2610378265380824,1,-0.057539782146650786,-1.208270117332824,26.276857376098636,-1.2363770945418915,26.191091537475586,1.818025587168226,26.79194259643555,-0.057539782146650786 2596,2014-12-10,26.23098373413086,26.74307632446289,26.20605087280273,26.58102226257324,34245764.0,-0.013705265434721281,-1.6857701571554324,-0.625109850058921,39.981670045390175,37.33719260596577,0.41409179285866315,0.5843287747847086,0.9471382604445253,1.9957765442852278,21.2974484793389,0.5370254516601598,-0.24641192788281074,-0.516456127166748,-1.1279265158434697,0.09501426150997361,-0.8221913215051089,-0.21072093282838722,-0.2772388458251953,33.01661358979834,-15.311318894148101,0.3057351943383609,12,0.2587890625,0.6277761459350586,0.9128680229187012,1.307908058166504,-0.955377578735348,2,-0.05681860653156967,1.1274223078203391,26.595481872558594,-1.208270117332824,26.276857376098636,-1.2363770945418915,26.191091537475586,-0.05681860653156967 2597,2014-12-11,26.34467124938965,26.622907638549805,26.28284072875977,26.317745208740234,32216207.0,0.004334092705446713,-6.030896937910808,-0.0769230769230777,44.06440729434372,36.554824606726704,0.23061882394046052,0.41755128653709406,0.7864479114501499,1.8483305878337433,22.178799158060947,0.3919239044189453,-0.2337188415808491,-0.35547351837158203,-0.935582123908457,0.2246350871652929,-0.6455278211400213,-0.06541921560314279,-0.3909263610839844,49.52626275562601,-1.241793028297323,0.2900543027684377,12,0.13039207458496094,0.5140886306762695,0.8863162994384766,1.1942205429077148,-0.5135898590087891,3,-0.06774050033321988,-1.6857701571554324,26.23098373413086,1.1274223078203391,26.595481872558594,-1.208270117332824,26.276857376098636,-0.06774050033321988 2598,2014-12-12,25.861995697021484,26.352649688720703,25.861995697021484,26.10383224487305,39891221.0,-0.018321562937679392,-3.0577323490441035,-8.981511652617543,34.727627122743456,36.82671512457186,0.5947173546054039,0.8382718780302802,1.2126332670224116,2.2931109847381137,23.237968065773284,0.49065399169921875,-0.2740525373461473,-0.7715319633483873,-1.4152070628123425,-0.12785686388443196,-1.093369513080365,-0.4496944136164096,0.8810806274414062,0.0,-48.26426766538952,0.3218375497319783,12,0.46572208404541016,0.8297224044799805,1.3689918518066406,1.676896095275879,0.7843456268310547,4,-0.04334244355133576,-6.030896937910808,26.34467124938965,-1.6857701571554324,26.23098373413086,1.1274223078203391,26.595481872558594,-0.04334244355133576 2599,2014-12-15,25.61966133117676,26.08338737487793,25.59323310852051,26.06543731689453,56268061.0,-0.009370288692478357,1.03520276236748,1.8432945296232783,30.338141027533936,37.20306543644567,0.7607105190048564,1.0123384629822958,1.386137852598349,2.4978502414763994,24.384644388631095,0.4901542663574183,-0.33398784222994493,-0.9375758171081507,-1.6798968257188704,-0.19525480849743104,-1.3087363214135124,-0.5664153128027891,1.1057933807372997,2.2984196705974536,-41.08913954490802,0.3711605043053602,12,0.5736751556396449,0.9376754760742152,1.6267838478088343,1.919230461120602,1.3039188385009695,0,-0.025165422989929964,-3.0577323490441035,25.861995697021484,-6.030896937910808,26.34467124938965,-1.6857701571554324,26.23098373413086,-0.025165422989929964 2600,2014-12-16,24.70168113708496,25.582263946533203,24.383056640625,25.50796890258789,79285081.0,-0.03583108231702903,1.5117501712838397,1.8087285796803945,21.92452608445285,36.59795015119397,1.5408733941474857,1.864423983298714,2.2198746606122555,3.375963079396353,25.38359477321644,1.2366046905517614,-0.4391037610860842,-1.753037452697754,-2.8592282944230654,-0.6468466109724424,-2.306132873560408,-1.1999420318351,1.9784847106933583,13.500925379648113,-24.31683266096429,0.5530954208626553,12,0.8865671157836914,1.2505674362182617,2.5652079582214355,2.8372106552124023,1.9855480194091797,1,0.012919129675050822,1.03520276236748,25.61966133117676,-3.0577323490441035,25.861995697021484,-6.030896937910808,26.34467124938965,0.012919129675050822 2601,2014-12-17,25.17538070678711,25.28059196472168,24.77248764038086,24.78196144104004,57663883.0,0.01917681501405899,-1.4643314723934893,-0.48793902447679,30.32385398675197,35.54990142841769,0.9617064938597046,1.3411198241866877,1.6875771121637797,2.863488011696141,26.436529677872333,0.5789108276367188,-0.4673269849146813,-1.2041941642761245,-2.4427146427102784,0.03432631415802945,-1.8234544034932014,-0.5849339250590475,1.3669585885620101,35.37396312952014,1.8042438140367665,0.6192602392170762,12,0.38768577575683594,0.7768678665161133,2.091508388519287,2.363511085510254,0.68511962890625,2,0.0063182098847276436,1.5117501712838397,24.70168113708496,1.03520276236748,25.61966133117676,-3.0577323490441035,25.861995697021484,0.0063182098847276436 2602,2014-12-18,25.48503112792969,25.623151779174805,25.16590690612793,25.57727813720703,58534266.0,0.012299731422099391,3.970207119606908,-0.2344750684798591,33.81097913627984,35.85839986415865,0.49972651851743066,0.980042581789057,1.3076371283163404,2.520441912810039,26.84953721168647,0.457244873046875,-0.48484427109103123,-0.8299959182739229,-2.1152088751553357,0.45521703860748985,-1.4726023967146311,-0.18738943983321477,0.9277512081359802,55.94934894648074,26.392271317339766,0.6426064784407066,12,0.07803535461425426,0.430317878723141,1.7104287147521937,2.0538606643676722,-0.054849624633792615,3,-0.008217567853180507,-1.4643314723934893,25.17538070678711,1.5117501712838397,24.70168113708496,1.03520276236748,25.61966133117676,-0.008217567853180507 2603,2014-12-19,25.74681282043457,25.81512451171875,25.276153564453125,25.505474090576172,73804074.0,0.010271978526955161,1.8519839928139241,-2.6162228103549103,40.529702888080664,36.001545412804916,0.18807443478204888,0.6805809047264191,0.9958375109302793,2.22500668494569,27.09237328600328,0.538970947265625,-0.4933159114647232,-0.5221407890319831,-1.8200372299050613,0.7757556518410951,-1.1710890094685205,0.1268074314045542,0.5441859739046606,80.20534783832868,46.91277474268935,0.6489482204365388,12,-0.183746337890625,0.1520824432373047,1.4313197135925293,1.792078971862793,-0.283721923828125,4,0.0032729709317422806,3.970207119606908,25.48503112792969,-1.4643314723934893,25.17538070678711,1.5117501712838397,24.70168113708496,0.0032729709317422806 2604,2014-12-22,26.171646118164066,26.25092887878418,25.73334884643555,25.73334884643555,54475152.0,0.016500422817084193,-1.3617761995526265,1.8161083054745477,45.586490683466025,35.6985998076714,-0.28301456521326074,0.21728816728833067,0.5512382914438945,1.7812440335735147,27.90652619907341,0.5175800323486293,-0.5438694846651693,-0.06581897735595277,-1.3396580699617289,1.2080201152498233,-0.7027385236588408,0.5711005689469353,-1.788589477539066,95.75545056024559,59.223317351159565,0.6369195463028886,12,-0.6085796356201207,-0.35053825378418324,0.9558753967285121,1.3672456741332972,0.4811782836914027,0,0.01813776648000065,1.8519839928139241,25.74681282043457,3.970207119606908,25.48503112792969,-1.4643314723934893,25.17538070678711,0.01813776648000065 2605,2014-12-23,26.45686340332031,26.65481948852539,26.242450714111328,26.277854919433594,43952341.0,0.010897949783842176,-2.301368189591986,0.4084179743596357,49.64866908840266,36.77271081245057,-0.6592945781152686,-0.10752978502623733,0.2672942201874271,1.482966551608115,28.360691224122412,0.4831733703613246,-0.5115079557377094,0.24103879928588512,-1.0004422861570426,1.4825198847288128,-0.3797017434355787,0.861779342007349,-2.0364493179321244,89.48346512862688,48.29464455277904,0.6207405427214634,12,-0.9379253387451136,-0.7030696868896449,0.5776634216308629,1.0820283889770543,-0.10521125793456321,1,0.017640668859440378,-1.3617761995526265,26.171646118164066,1.8519839928139241,25.74681282043457,3.970207119606908,25.48503112792969,0.017640668859440378 2606,2014-12-24,26.36611175537109,26.51515388488769,26.278850555419922,26.45287322998047,14118657.0,-0.003430174112696527,1.236420744805717,-0.4846780036653749,45.7180131218775,36.95644479328765,-0.6116844096031784,-0.06864070523535659,0.35068737417334006,1.5543607956345475,29.010928403484094,0.23630332946776988,-0.5177925802763212,0.18097791671752717,-1.0103020499056292,1.3722578833406835,-0.414662066594051,0.7766179000291054,-1.8563214538574186,80.60949067342688,40.6829430603368,0.5956399833115776,12,-0.8471736907958949,-0.6123180389404261,0.5416507720947301,1.172780036926273,0.02343559265137074,2,0.012179171661806931,-2.301368189591986,26.45686340332031,-1.3617761995526265,26.171646118164066,1.8519839928139241,25.74681282043457,0.012179171661806931 2607,2014-12-26,26.62839126586914,26.639362335205078,26.293312072753906,26.36611175537109,20810980.0,0.009947599135265772,1.4350732145972862,-3.022995075624258,54.71860741283467,39.177664825520004,-0.9269662721958944,-0.3750473670168617,0.0966605423053899,1.2804855875497871,29.44627529098785,0.3460502624511719,-0.5693310219341079,0.459064102172853,-0.6976789073561065,1.6158071117018125,-0.11930740259162675,1.0374356069373327,-2.0327997968750005,98.0830582525615,51.60606209527995,0.57837150476448,12,-1.1094532012939453,-0.8745975494384766,0.21878767013549805,0.9105005264282227,-0.561956405639652,4,-0.028837300853394865,1.236420744805717,26.36611175537109,-2.301368189591986,26.45686340332031,-1.3617761995526265,26.171646118164066,-0.028837300853394865 2608,2014-12-29,26.44389724731445,26.700693130493164,26.42799186706543,26.536643981933594,45570772.0,-0.006928470319991331,-3.378721058434399,-0.3536179186968308,51.76481351541205,41.558406213062014,-0.7277832320442137,-0.2484541276283423,0.2963069033109207,1.451155154789685,29.922215106662374,0.2727012634277344,-0.5727191815156019,0.30324144363402894,-0.7917814354828643,1.3982643227509222,-0.2442699959244159,0.8507528831924738,-1.7659366575390578,73.45351728326126,23.080918713187508,0.5475114395584463,12,-0.9020223617553675,-0.6901035308837855,0.35365533828735707,1.0949945449829137,-0.1371231079101527,0,-0.038334581871115825,1.4350732145972862,26.62839126586914,1.236420744805717,26.36611175537109,-2.301368189591986,26.45686340332031,-0.038334581871115825 2609,2014-12-30,26.44838523864746,26.48478507995605,26.28433609008789,26.332204818725586,17525986.0,0.00016971746982075153,1.121376665320995,-1.252663184304645,48.33539751150336,44.492947482734294,-0.6731424345839372,-0.28060253028160176,0.3287795948089105,1.435128125942562,30.04244643014888,0.2004489898681605,-0.6005719739272237,0.3161562919616685,-0.7659521828946474,1.3982647668179844,-0.22489794546649122,0.8572105293898282,-1.6490606964290038,44.94008349601042,-2.0487802810047313,0.5410542374281582,12,-0.7117948532104492,-0.6945915222167969,0.3491673469543457,1.0905065536499023,0.02892112731933949,1,-0.037253478167024845,-3.378721058434399,26.44389724731445,1.4350732145972862,26.62839126586914,1.236420744805717,26.36611175537109,-0.037253478167024845 2610,2014-12-31,26.247936248779297,26.55708885192871,26.218017578125,26.48977279663086,27364925.0,-0.0075788744023306265,-1.2479325257327838,-2.0815602836879434,50.19923873229649,46.70132356557257,-0.2573546101193962,-0.11490955989066265,0.5490777356783632,1.618448030466979,29.91358639535251,0.33907127380371094,-0.5595175493791906,0.13403196334838796,-0.9258795559053894,1.1939434826021653,-0.3959237962785025,0.6639877229752784,-1.3345295912643564,6.1985054986742325,-40.799737041279684,0.5299557596268895,12,-0.31463623046875,-0.4941425323486328,0.5496163368225098,1.2909555435180664,0.0713043212890625,2,0.015425523334048785,1.121376665320995,26.44838523864746,-3.378721058434399,26.44389724731445,1.4350732145972862,26.62839126586914,0.015425523334048785 2611,2015-01-02,26.16865348815918,26.49077033996582,26.13325119018555,26.37807846069336,28951268.0,-0.003020533114248325,-1.5516161746789485,0.8659773487286264,47.91444062967243,48.268374842616204,-0.02498665392770505,-0.06449958361123365,0.6385349675778897,1.6806753771075904,29.783055604028462,0.3575191497802699,-0.4778783461139753,0.07097969055175923,-0.9743129873391219,1.1162723684426403,-0.4516666483936831,0.5936260294972016,-1.1480096422655457,6.238928683071516,-38.76902077117811,0.5226463389454413,1,-0.18023014068603516,-0.4148597717285156,0.6104493141174316,1.3702383041381836,0.6048393249511719,4,0.00699304827852032,-1.2479325257327838,26.247936248779297,1.121376665320995,26.44838523864746,-3.378721058434399,26.44389724731445,0.00699304827852032 2612,2015-01-05,25.623151779174805,26.14472007751465,25.582763671875,26.091365814208984,41196796.0,-0.020845616272583745,-1.047236379933919,2.235712529258008,47.211554691365556,49.01080282075897,0.605882936431545,0.40996894817066476,1.1781639774819652,2.209876723958363,30.200011965219286,0.5858898162841797,-0.2673451125080071,-0.4160824775695815,-1.4281031866227103,0.5959382314835473,-0.9220928320961441,0.08992787695698112,-0.5017049762052004,3.6127599097108596,-45.1432195344459,0.5060103545265641,1,0.5185766220092773,0.08127689361572266,1.2849721908569336,1.9157400131225586,1.101974487304684,0,0.029910277059301604,-1.5516161746789485,26.16865348815918,-1.2479325257327838,26.247936248779297,1.121376665320995,26.44838523864746,0.029910277059301604 2613,2015-01-06,25.029281616210934,25.73808670043945,24.98390769958496,25.67949676513672,57998800.0,-0.02317709265752932,-1.0356725477375714,1.3887134948407067,43.630296287973295,48.79344788792644,1.2150422593678059,0.9616402131580735,1.7410231680977155,2.7742338665031276,30.496149345737955,0.7541790008544886,-0.1253255158827109,-0.9518621444702191,-2.0563350300944556,0.1526107411540174,-1.5040985872823391,-0.3996257016580991,1.6714115142822301,2.8842143549949246,-49.61066365868351,0.5522364428121188,1,0.8130187988281286,0.6751470565795934,1.9607419967651403,2.5096101760864293,2.0428905487060547,1,0.04143759537016889,-1.047236379933919,25.623151779174805,-1.5516161746789485,26.16865348815918,-1.2479325257327838,26.247936248779297,0.04143759537016889 2614,2015-01-07,24.98640060424805,25.29275894165039,24.914098739624023,25.28059196472168,41301082.0,-0.0017132338282978,1.3775830992999958,0.4524523320621804,53.786988943590586,49.253261205169544,1.1981093951004667,0.9516795755275318,1.758506973276038,2.7871563708576765,30.790760002151142,0.3786602020263672,-0.014494327272263519,-0.9302203178405719,-2.1101525333381055,0.24971189765696167,-1.520186425589337,-0.3402542100918069,1.6799568176269482,4.400626886464113,-50.836244619980874,0.5899661077487665,1,0.8209953308105433,0.7033185958862269,1.9859223365783656,2.552491188049313,2.388940811157223,2,0.052843687094801695,-1.0356725477375714,25.029281616210934,-1.047236379933919,25.623151779174805,-1.5516161746789485,26.16865348815918,0.052843687094801695 2615,2015-01-08,25.06518363952637,25.10507392883301,24.4827823638916,24.83132553100586,67071641.0,0.003153036586827307,2.9682066688153452,-0.794918342075086,48.36224085703778,49.547064286854024,1.007059367896737,0.7930312984270742,1.6531271659421698,2.679500327407748,30.959845917249268,0.6222915649414098,0.04185597494739568,-0.774922370910641,-1.9678967853815337,0.4180520435602517,-1.371409578146089,-0.17843516367519285,1.5310834350585871,29.004221268964542,-27.55774105129872,0.5964872072354469,1,0.5265541076660121,0.5230646133422816,1.9071393013000453,2.4737081527709925,2.002502441406243,3,0.05633801637956459,1.3775830992999958,24.98640060424805,-1.0356725477375714,25.029281616210934,-1.047236379933919,25.623151779174805,0.05633801637956459 2616,2015-01-09,24.740575790405273,25.176876068115234,24.671764373779297,25.16889953613281,41427428.0,-0.012950547412276303,1.2738602750194266,-1.8315539642277054,38.98480824751574,47.79886437959637,1.2033849216421721,1.0543115913430157,1.9337491026662335,2.9661436956943064,31.45979327312809,0.5051116943359375,0.03116644401990243,-1.0250098228454583,-2.298650133753924,0.24863048806300725,-1.6618299782996893,-0.3881896673912273,1.7288822015380845,15.511617818196008,-39.42888749394762,0.6368201554542321,1,0.8511619567871094,0.8476724624633789,2.224766254425049,2.79831600189209,2.1705398559570312,4,0.0638087323850931,2.9682066688153452,25.06518363952637,1.3775830992999958,24.98640060424805,-1.0356725477375714,25.029281616210934,0.0638087323850931 2617,2015-01-12,24.5600700378418,24.73090171813965,24.31125259399414,24.679243087768555,46535413.0,-0.00729593983958432,2.772291232672376,0.27823124707767755,32.007844665899086,45.603645618539375,1.1841738243568436,1.1533997989641307,2.066573358648842,3.1035079164376107,32.125286184923056,0.4293231964111328,-0.037210537794045706,-1.1162855148315387,-2.4668367357718175,0.2342657061087401,-1.7915611253016763,-0.4410099043614011,1.7901874164184512,17.438428386572706,-32.88908869933631,0.6752756104701387,1,0.8741006851196254,0.9922761917114222,2.391808986663815,2.9157199859619105,2.5091114044189453,0,0.09012282016533923,1.2738602750194266,24.740575790405273,2.9682066688153452,25.06518363952637,1.3775830992999958,24.98640060424805,0.09012282016533923 2618,2015-01-13,24.74107360839844,25.080141067504886,24.552091598510746,24.873708724975586,47409807.0,0.0073698312047869585,-1.068352378213035,1.112962340551531,26.579592264975318,43.1863339244807,0.8227432288877417,0.9318924200070349,1.8374331326265754,2.8818642855308134,31.718073688632774,0.5280494689941406,-0.07899266046405273,-0.8792358398437479,-2.2890818626028206,0.5306101829153249,-1.5841588512232825,-0.17431282846421325,1.4460634570405233,43.79197500155499,-0.7566124037644499,0.7049230113795356,1,0.6930971145629847,0.7860908508300746,2.1941008567810023,2.62703704833984,2.132644653320309,1,0.08019266623124843,2.772291232672376,24.5600700378418,1.2738602750194266,24.740575790405273,2.9682066688153452,25.06518363952637,0.08019266623124843 2619,2015-01-14,24.974931716918945,25.092607498168945,24.582508087158203,24.664783477783203,44714427.0,0.009452221525306781,-1.149148783143616,-2.3383568932542076,25.323808731322842,40.422397257705846,0.3999551759740356,0.6822347461595015,1.5430657125941423,2.609205124269959,30.849898577773626,0.5100994110107422,-0.1986009040217347,-0.6131412506103509,-2.05223019996485,0.8259476987441481,-1.3326857252876003,0.10640322406689862,1.0621345908044333,76.67064754669087,36.244292281169,0.7195444746772499,1,0.42607975006103516,0.5522327423095703,1.8527884483337402,2.393178939819336,1.5477504730224645,2,0.08397382110067175,-1.068352378213035,24.74107360839844,2.772291232672376,24.5600700378418,1.2738602750194266,24.740575790405273,0.08397382110067175 2620,2015-01-15,25.02080535888672,25.214773178100586,24.81985664367676,25.209287643432614,54316718.0,0.0018367874830542696,2.9599889070583267,-0.6077167649609065,27.258927765382666,38.127340272784764,0.18071109525424944,0.6972429353649048,1.4421730943402906,2.5250481495169623,28.488254777732415,0.3949165344238246,-0.29876413875784635,-0.583223819732666,-1.9875892556819004,0.8211416162165683,-1.285406537707285,0.11895889824195294,0.8781958517383224,78.53199776232043,41.404464887081346,0.7021827179746176,1,0.20718097686767578,0.5063591003417969,1.7946982383728027,2.306168556213379,1.7103042602539062,3,0.0941031282864877,-1.149148783143616,24.974931716918945,-1.068352378213035,24.74107360839844,2.772291232672376,24.5600700378418,0.0941031282864877 2621,2015-01-16,25.33444404602051,25.33992958068848,24.931549072265625,24.932048797607425,45965854.0,0.01253511558221665,-1.0247192605025943,-2.134923445896072,28.50041230722823,36.048324452325055,-0.2946947537119762,0.4175393361388693,1.0778099157395928,2.176440240462558,25.890364346475724,0.4083805084228551,-0.3834290556129716,-0.2775382995605433,-1.6734588517442432,1.1183822526231566,-0.9754985756523915,0.42042197653130486,0.4375372752740567,99.46673885593606,67.15599038105789,0.6979602760918495,1,-0.3097743988037145,0.19272041320800426,1.3535346984863246,1.8185081481933558,1.784601211547848,4,0.06841444918876594,2.9599889070583267,25.02080535888672,-1.149148783143616,24.974931716918945,-1.068352378213035,24.74107360839844,0.06841444918876594 2622,2015-01-20,25.27560615539551,25.55483818054199,25.23152732849121,25.48004531860352,44640224.0,-0.002322446488982388,-1.2099410058341518,-0.5080556095387517,29.742358087268045,34.50522020780225,-0.32446126098928474,0.4847358371036101,1.0973590614568849,2.201474804488104,24.036794457614832,0.3233108520507777,-0.4753080448383784,-0.32590494155883576,-1.7289588874584716,1.0771490043408,-1.0274319145086537,0.37562203139098216,0.37951686771502224,72.15328078398005,43.18597836528892,0.7015269729498173,1,-0.34256076812744496,0.23036670684814098,1.3986601829528773,1.8773460388183558,2.422348022460934,1,0.06470703337089567,-1.0247192605025943,25.33444404602051,2.9599889070583267,25.02080535888672,-1.149148783143616,24.974931716918945,0.06470703337089567 2623,2015-01-21,25.83108139038086,25.892911911010746,25.24070167541504,25.293058395385746,45374234.0,0.021976732489431106,-1.0294795818137146,-2.631702197135776,41.013370889036096,33.08592931285175,-0.842878046999676,-0.06756669038957597,0.5144767126612209,1.620544850563185,22.371395195401078,0.6522102355957067,-0.5453590531570285,0.22535686492919993,-1.1800385018761403,1.6307522317345402,-0.477340818473472,0.9280545483318718,-1.5198287963867188,95.28156744475098,65.5118778454843,0.7026976834026702,1,-0.728999137878418,-0.32510852813720703,0.8358302116394043,1.3218708038330078,2.01247406005859,2,0.04793063182948809,-1.2099410058341518,25.27560615539551,-1.0247192605025943,25.33444404602051,2.9599889070583267,25.02080535888672,0.04793063182948809 2624,2015-01-22,26.64634132385254,26.74307632446289,25.913854598999023,26.00260925292969,53538588.0,0.03156120029009979,-1.0194348382481704,1.1964768734999782,54.919335048169124,33.814495334088576,-1.5621948363089118,-0.8911288653321634,-0.3176263051967396,0.7857455906959885,21.711627565043003,0.9119949340820312,-0.5554359183386524,1.0168820381164565,-0.4437051506560934,2.4774692268890064,0.28658844373018155,1.7471756325027314,-2.3034555435180657,94.97015335394184,59.64867025560937,0.7302935943862745,1,-1.1191768646240234,-1.1191768646240234,-0.13662338256835938,0.5066108703613281,1.842443466186527,3,0.00853313913166276,-1.0294795818137146,25.83108139038086,-1.2099410058341518,25.27560615539551,-1.0247192605025943,25.33444404602051,0.00853313913166276 2625,2015-01-23,26.92358016967773,27.034276962280273,26.5770320892334,26.70617866516113,45634948.0,0.010404386945873867,1.0840929342982861,0.3377204808282068,58.88706217411588,36.025856881488586,-1.7300286516782464,-1.1927632776651365,-0.6192504385985593,0.48847037919237124,22.078323368470087,0.457244873046875,-0.4890666582473351,1.270785045623775,-0.258749180519974,2.800319271767524,0.5060179325519023,2.0355521586956478,-2.484686767578122,94.73556264088116,53.43296292806504,0.7647671130718738,1,-1.2508153915405238,-1.2508153915405238,-0.5482435226440394,0.22937202453613637,1.6798896789550781,4,-0.014890218062002969,-1.0194348382481704,26.64634132385254,-1.0294795818137146,25.83108139038086,-1.2099410058341518,25.27560615539551,-0.014890218062002969 2626,2015-01-26,26.68722915649414,26.87621116638184,26.41098976135254,26.85277557373047,30874534.0,-0.008778587828738194,3.380252855398206,-0.7614777901580088,63.50974431200401,39.52606795327802,-1.3281779136057708,-0.9814404216053703,-0.4150348342167902,0.6986451579452364,22.355498199108176,0.5125904083251918,-0.47266456914914556,1.0183781623840318,-0.5489583875886375,2.585714712356701,0.23470988739769538,1.8020464373703682,-2.092612740783693,80.74897371873546,33.2463147018604,0.7836682749863352,1,-0.8940448760986328,-1.0144643783569336,-0.9169807434082031,-0.010469436645507812,1.9027767181396484,0,0.0016442494793733609,1.0840929342982861,26.92358016967773,-1.0194348382481704,26.64634132385254,-1.0294795818137146,25.83108139038086,0.0016442494793733609 2627,2015-01-27,25.86050033569336,26.46234893798828,25.83856010437012,26.42594718933105,38080263.0,-0.030978443507673092,-1.0474671558208741,3.415639329907576,59.96415813223545,43.23546416075137,-0.3325557866183395,-0.2268188472783237,0.3740796511568334,1.4936389456538137,22.68441044276811,0.8486690521240199,-0.4528950611109437,0.23004388809204102,-1.2746933648703411,1.7347811410544232,-0.5223247383891518,0.9824125145732339,-1.1195042871887217,34.55660126548625,-17.822057575121534,0.7523686264811917,1,-0.052107810974121094,-0.18773555755615234,-0.10284280776977539,0.8162593841552734,2.827238082885742,1,0.04866668879325298,3.380252855398206,26.68722915649414,1.0840929342982861,26.92358016967773,-1.0194348382481704,26.64634132385254,0.04866668879325298 2628,2015-01-28,25.4301815032959,26.077903747558594,25.4301815032959,26.06743240356445,33676205.0,-0.016640004130296093,-1.0328641167544141,1.1269863757644456,54.86763987803962,46.51811206594212,0.22997727885236685,0.13034379934035556,0.7641107047954492,1.8861817548623279,23.38023537640109,0.6477222442626953,-0.3741871402991883,-0.1495891571044936,-1.6064896587351782,1.307311344526191,-0.8780394079198359,0.5788610937108487,-0.5515885999647239,0.0,-56.03314891285574,0.7284502508153425,1,0.4968852996826172,0.2425832748413086,0.30902624130249023,1.103719711303711,2.8763523101806605,2,0.08917642503914602,-1.0474671558208741,25.86050033569336,3.380252855398206,26.68722915649414,1.0840929342982861,26.92358016967773,0.08917642503914602 2629,2015-01-29,25.463090896606445,25.48453140258789,24.99138641357422,25.48004531860352,83727244.0,0.0012941076848500543,37.04163907893769,0.026605567744084645,54.408839573507954,49.5347689335116,0.30574800917494827,0.020905706274579217,0.6920406430480455,1.8120398847074206,24.054153449109673,0.4931449890136719,-0.24413819352068344,-0.06741504669189524,-1.4661165667159466,1.331286473332156,-0.7667658067039227,0.6319357133201322,1.5711860656738281,23.09005165895937,-34.859995017922074,0.6993507600120259,1,0.5198221206665039,0.20967388153076172,0.26788997650146484,1.0361557006835938,2.901535034179684,3,0.09348686549873086,-1.0328641167544141,25.4301815032959,-1.0474671558208741,25.86050033569336,3.380252855398206,26.68722915649414,0.09348686549873086 2630,2015-01-30,26.65282440185547,26.919591903686523,25.705425262451172,25.72237968444824,112127002.0,0.046723844724113395,-1.5180943791423638,-54.87917651028233,67.77931825041563,53.899091816087974,-0.7019562875724787,-1.1983809294178727,-0.5111531122634254,0.5846754849940332,24.708757460046982,1.4565010070800781,-0.07033204345523814,1.102074050903319,-0.35101224590945534,2.555160347716093,0.37553090249693355,1.8286171993097042,0.340594749450684,86.16498587940866,21.902987139536307,0.7265431484063869,1,-0.6399927139282227,-0.9800596237182617,-0.9607372283935547,-0.2131643295288086,1.0216960906982422,4,0.06888427134408248,37.04163907893769,25.463090896606445,-1.0328641167544141,25.4301815032959,-1.0474671558208741,25.86050033569336,0.06888427134408248 2631,2015-02-02,26.351652145385746,26.5770320892334,25.85651016235352,26.51370620727539,56996054.0,-0.011299825186585344,3.991391669144097,-0.1741683937345826,66.29185030240279,57.960146506658496,-0.2696785214972621,-0.9305033172234367,-0.2248392058396682,0.8530181547786704,25.234788972513645,0.7963142395019496,0.0964768669408258,0.7917518615722692,-0.679903057601404,2.2634067807459424,0.05592440198543258,1.5275793211591058,0.6017263511657696,70.54568295686686,0.3459124768611588,0.7358274595868375,2,-0.33882045745849965,-0.6788873672485387,-0.715286254882816,-0.07055664062500355,1.1318912506103445,0,0.08545261947233773,-1.5180943791423638,26.65282440185547,37.04163907893769,25.463090896606445,-1.0328641167544141,25.4301815032959,0.08545261947233773 2632,2015-02-03,26.38954734802246,26.59697723388672,26.091365814208984,26.327716827392575,40773638.0,0.0014380579414012828,1.121341373142928,-0.3815425538175744,65.39107423652331,60.66878021193485,-0.14856749945688108,-0.9571096772441088,-0.2806094539881059,0.7805164358834986,24.845818171371864,0.5056114196777344,0.2662341848602736,0.7913272857666023,-0.7264511701870511,2.3091057417202556,0.0324380577897756,1.550216513743429,0.5300445556640625,72.51099229920816,-0.9866720646432015,0.7588892279768268,2,-0.37671566009521484,-0.7167825698852539,-0.7531814575195312,-0.2470712661743164,1.3099040985107422,1,0.08338371619611062,3.991391669144097,26.351652145385746,-1.5180943791423638,26.65282440185547,37.04163907893769,25.463090896606445,0.08338371619611062 2633,2015-02-04,26.06643486022949,26.560678482055664,25.99213981628418,26.38954734802246,33273101.0,-0.012243957182432874,-1.410581137690653,-5.225776598697971,60.02382195192869,61.2359454234637,0.23628906342878153,-0.5821599442653209,0.023977068023473436,1.0681855044335187,23.559980473964668,0.5685386657714844,0.41409905591137885,0.41635713577270295,-1.0904061533949339,1.9231204249403397,-0.33702450881111545,1.1697387803565213,0.8145929336547901,55.7538318487339,-16.626071874275972,0.7533816445838182,2,-0.05360317230224254,-0.3936700820922816,-0.43006896972655895,0.0760412216186559,1.2246379852294957,2,0.10056241186818493,1.121341373142928,26.38954734802246,3.991391669144097,26.351652145385746,-1.5180943791423638,26.65282440185547,0.10056241186818493 2634,2015-02-05,26.306774139404297,26.352649688720703,26.03302574157715,26.117794036865234,36995292.0,0.009220258944636184,1.2770817480160888,-0.5848740289485426,61.40243114583426,61.51543086476575,-0.06401516492017123,-0.757337339613521,-0.23676936932196213,0.7980025941511713,22.118227730002385,0.3196239471435547,0.5763737391635644,0.5906777381896973,-0.9093368367163244,2.090692313095719,-0.15932954926331178,1.3406850256427063,0.5364608268737818,49.52770538492836,-21.162145654748933,0.75000728745301,2,-0.3512849807739258,-0.6340093612670898,-0.6589398384094238,-0.16429805755615234,1.342813491821289,3,0.0760169096931147,-1.410581137690653,26.06643486022949,1.121341373142928,26.38954734802246,3.991391669144097,26.351652145385746,0.0760169096931147 2635,2015-02-06,26.4773063659668,26.786457061767575,26.24843406677246,26.30976676940918,35270570.0,0.006482445383034108,-2.707882301135032,0.8865462252725259,60.397398936711106,61.16961471195542,-0.34029414848948747,-0.8607854706246165,-0.4289931229906543,0.600321734249615,20.298941406286524,0.5380229949951136,0.677335355234149,0.6906038284301808,-0.8133388042105274,2.194546461070889,-0.06136748789017332,1.4425751447505348,0.3288916292571997,66.7560915579626,-0.28154522712353014,0.7519713163203544,2,-0.5218172073364293,-0.8045415878295934,-0.7321143150329625,-0.3348302841186559,0.9892845153808558,4,0.07128064836856818,1.2770817480160888,26.306774139404297,-1.410581137690653,26.06643486022949,1.121341373142928,26.38954734802246,0.07128064836856818 2636,2015-02-09,26.31924057006836,26.52717018127441,26.228988647460934,26.327716827392575,25355423.0,-0.005969859385002052,-2.1556923698020616,-0.050592561390703936,59.32627023164785,61.0987382785568,-0.2681117923406724,-0.6096427164153511,-0.2978124207050463,0.7245903885032909,18.557826547007945,0.29818153381347656,0.6526127785002203,0.4536047935485854,-0.9833776303635915,1.8905872174607623,-0.26488641840750304,1.1720960055046739,0.4672164916992152,41.18011482743486,-24.16901064588815,0.7184912119560888,2,-0.3637514114379883,-0.6464757919311523,-0.4756937026977539,-0.17676448822021484,1.5791645050048793,0,0.05149388406087407,-2.707882301135032,26.4773063659668,1.2770817480160888,26.306774139404297,-1.410581137690653,26.06643486022949,0.05149388406087407 2637,2015-02-10,26.77349281311035,26.811389923095703,26.27386474609375,26.39253807067871,34997823.0,0.017259321819437012,1.353700703225483,-44.94374437445628,58.57687376470764,61.51087537707546,-0.6473079035372606,-0.9376419490169674,-0.7730843225092201,0.23500177972304215,16.454607028993777,0.5375251770019531,0.5912366060109271,0.7971858978271484,-0.5548576465726676,2.1492294422269644,0.12116412562724221,1.4732076700270547,-1.7821063995361328,95.37417088258371,32.41458816724389,0.6760217721999078,2,-0.8180036544799805,-1.1007280349731445,-0.9023842811584473,-0.631016731262207,1.0496196746826172,1,0.026520655629139522,-2.1556923698020616,26.31924057006836,-2.707882301135032,26.4773063659668,1.2770817480160888,26.306774139404297,0.026520655629139522 2638,2015-02-11,26.72512626647949,26.848787307739254,26.59588050842285,26.69171714782715,27555446.0,-0.001806508660206596,-1.2472374754253632,0.08769839283031161,50.833347455814746,61.11359847510955,-0.44246626480008544,-0.7726268865394772,-0.7490797483917966,0.24380919212778807,15.135383242526354,0.2529067993164027,0.5216800258325094,0.6496167182922328,-0.6087204588514652,1.9079538954359307,0.020448129720382013,1.2787853068640835,-1.6973397827148418,84.84103120455272,24.859405276185612,0.6291685885718494,2,-0.412617683410641,-1.0523614883422816,-0.802047729492184,-0.5826501846313441,1.2161598205566406,2,0.03645727134602095,1.353700703225483,26.77349281311035,-2.1556923698020616,26.31924057006836,-2.707882301135032,26.4773063659668,0.03645727134602095 2639,2015-02-12,27.07217216491699,27.166414260864254,26.66045379638672,26.788951873779297,32404724.0,0.012985753368461639,1.1452433999571558,8.477335007993487,51.54885827245988,59.31021403311446,-0.6003990186593064,-1.0060789494641362,-1.1040490764691242,-0.1466013174459455,13.915838990657104,0.5059604644775355,0.5367217812736875,0.8918005943298297,-0.32935960276796905,2.1129607914276285,0.2812204957809321,1.5023806928787273,-1.9715456481933558,89.94671208042631,32.941798634632804,0.6105800985488988,2,-0.5607099533081019,-1.3333387374877894,-1.2988076210021937,-0.9296960830688441,0.7918262481689453,3,0.008085818869963735,-1.2472374754253632,26.72512626647949,1.353700703225483,26.77349281311035,-2.1556923698020616,26.31924057006836,0.008085818869963735 2640,2015-02-13,27.375341415405273,27.42021751403809,27.08214569091797,27.093116760253906,38006060.0,0.011198556534047333,-1.2229370857397504,0.9964845880839783,57.07404344165313,58.286013270808944,-0.8831765968720546,-1.184539869282446,-1.4117019013099785,-0.4848778647345995,13.041897116419038,0.34804534912110086,0.6237602291182185,1.0772430419921868,-0.12709300192934236,2.281579085913716,0.4750750200314222,1.6794110639529514,-2.1507676340332047,96.23278952584806,40.4868069227374,0.6021680219607641,2,-0.6691627502441406,-1.5096063613891602,-1.626783847808838,-1.232865333557129,1.0560989379882812,4,0.010018001662838838,1.1452433999571558,27.07217216491699,-1.2472374754253632,26.72512626647949,1.353700703225483,26.77349281311035,0.010018001662838838 2641,2015-02-17,27.067686080932614,27.42470550537109,26.980424880981445,27.266639709472656,32336537.0,-0.011238410867801196,-1.3791654111914993,-0.7049477248305491,63.89304615627755,58.1195657063372,-0.517713585575116,-0.7803874363924841,-1.108291417308191,-0.20950713305155588,12.359540201057422,0.4442806243896449,0.7158346526632862,0.6829256057739208,-0.4781038272864251,1.8439550388342667,0.10241088924374964,1.263440322304092,-1.6674608009472642,68.97751304336288,10.115356350357189,0.5805147165301724,2,-0.3592634201049769,-1.1997070312499964,-1.477693080902096,-0.9252099990844691,0.7950668334960973,1,0.01473730703179843,-1.2229370857397504,27.375341415405273,1.1452433999571558,27.07217216491699,-1.2472374754253632,26.72512626647949,0.01473730703179843 2642,2015-02-18,26.911115646362305,27.1998233795166,26.80191421508789,26.99588394165039,29061570.0,-0.005784404108358676,-1.6249803396057856,0.426070617108775,68.18963004888758,59.02687771711041,-0.31221050571353004,-0.5217570832578176,-0.9675015163365615,-0.09192123468850966,12.032707339785622,0.39790916442871094,0.6256194397856021,0.44457969665527486,-0.6133260082766121,1.5024854015871618,-0.0843731558106704,0.9735325491212201,-1.3084423438383794,38.03398052666841,-27.10587982238622,0.5289528524659441,2,-0.1822500228881836,-1.0431365966796875,-1.321122646331787,-0.7686395645141602,0.7713832855224645,2,0.03668704938453149,-1.3791654111914993,27.067686080932614,-1.2229370857397504,27.375341415405273,1.1452433999571558,27.07217216491699,0.03668704938453149 2643,2015-02-19,27.069181442260746,27.08114814758301,26.826847076416016,26.82834243774414,19782163.0,0.005873624786708165,-1.0858906263445147,-2.841144837207251,69.13846083912901,59.88643657192094,-0.3498709805138134,-0.6137805187982615,-1.1204662788621462,-0.27815370697684827,12.442274562191253,0.25430107116699574,0.5677340554262322,0.5407404899597203,-0.5054320618045836,1.5869130417240243,0.01765421407756662,1.063826765841874,-1.2843049194521043,53.48076308749023,-16.276766831013887,0.5230862758821525,2,-0.24233436584473367,-1.0807828903198278,-1.5759229660034215,-0.9626073837280309,0.27275085449218395,3,0.027852007536333323,-1.6249803396057856,26.911115646362305,-1.3791654111914993,27.067686080932614,-1.2229370857397504,27.375341415405273,0.027852007536333323 2644,2015-02-20,26.87371826171875,27.11306190490723,26.71664810180664,27.08214569091797,28887092.0,-0.007220875184531295,1.9335751690261607,-0.8654222334856408,53.44962755031523,59.114461973432505,-0.07323039188461777,-0.4220480382878584,-0.9248331042632358,-0.11390395664634312,12.903411409819126,0.3964138031005895,0.5113698314477269,0.33390846252441264,-0.7225500401604599,1.3903669652092852,-0.19432078881802184,0.8621377138668471,-0.9248588406538651,22.18325225065066,-43.61933448838223,0.5282292513424356,2,-0.04687118530273793,-0.8701114654541016,-1.3930506706237793,-0.7671442031860352,0.6522102355956996,4,0.039725348569948915,-1.0858906263445147,27.069181442260746,-1.6249803396057856,26.911115646362305,-1.3791654111914993,27.067686080932614,0.039725348569948915 2645,2015-02-23,26.52268218994141,26.74851226806641,26.39802360534668,26.729114532470703,29157834.0,-0.013062430303043882,1.8584739830442023,0.9904279073172347,52.629961185129375,58.37042763493046,0.31840256155142654,-0.1081300735052011,-0.5879743947206499,0.2041496927923312,12.729493462474093,0.4756946563720703,0.5071151683824908,0.0029172897338902715,-1.0379805409095901,1.0438151203773707,-0.5175316255878499,0.5233662050556305,-0.4262381604459051,12.14188977050888,-50.86884328898962,0.5204489153217405,2,0.3266029357910121,-0.400401115417484,-1.0585942268371618,-0.41610813140869496,0.8022975921630788,0,0.05057241999654205,1.9335751690261607,26.87371826171875,-1.0858906263445147,27.069181442260746,-1.6249803396057856,26.911115646362305,0.05057241999654205 2646,2015-02-24,26.731109619140625,26.76601409912109,26.34018325805664,26.42744255065918,20101036.0,0.007858459702776877,1.2803650496146999,-1.4710246696849556,54.99053321123392,57.97194535121116,0.19505488459565967,-0.33002192839551014,-0.7966988854871033,-0.03717915997849275,12.819605439689102,0.4258308410644496,0.48076145521255853,0.20915069580077983,-0.8334170285241314,1.251718420125691,-0.31213316636167576,0.7304345579632354,-0.5018394420575625,45.475583482546,-15.658713503223922,0.5212838621624561,2,0.1513347625732422,-0.5529823303222656,-1.35353422164917,-0.6245355606079102,0.3226146697998047,1,0.06360868510431827,1.8584739830442023,26.52268218994141,1.9335751690261607,26.87371826171875,-1.0858906263445147,27.069181442260746,0.06360868510431827 2647,2015-02-25,27.11904525756836,27.236223220825195,26.69894790649414,26.721635818481445,36519991.0,0.014512515340925347,-1.4267985371337988,1.3087011412671394,65.09367651394601,59.55642635767019,-0.15501038764368147,-0.6522788221887623,-1.184094913382797,-0.4488572317164845,13.855780585692717,0.5372753143310547,0.46202531055972784,0.5341590881347642,-0.49210529715079687,1.5604234734203253,0.02102689549198189,1.0472912807775465,-0.7788619995117188,86.9226855803637,24.070618789464774,0.5131321926427813,2,-0.2366008758544922,-0.9109992980957031,-1.8431282043457031,-1.0541067123413086,-0.4158592224121094,2,0.027423814142306435,1.2803650496146999,26.731109619140625,1.8584739830442023,26.52268218994141,1.9335751690261607,26.87371826171875,0.027423814142306435 2648,2015-02-26,27.697954177856445,27.730865478515625,27.00086975097656,27.08613586425781,46230579.0,0.021346950631550232,1.1545208132200433,1.5395163109470853,68.18300799586763,61.4046652158266,-0.649738536646062,-1.1094635868753784,-1.7401656689324128,-1.0498243619279322,14.572837850637892,0.729995727539066,0.479731882388009,0.9996793746948249,0.010131240113732787,1.989227509275917,0.5049053074042789,1.494453441985371,-1.3577709197998047,97.63344204916076,31.72877429271925,0.4947740672905465,2,-0.6624298095703125,-1.3368282318115234,-2.478445053100586,-1.660440444946289,-0.9331874847412109,3,-0.000557992329413004,-1.4267985371337988,27.11904525756836,1.2803650496146999,26.731109619140625,1.8584739830442023,26.52268218994141,-0.000557992329413004 2649,2015-02-27,27.84355545043945,28.158191680908203,27.56930732727051,27.636125564575195,48203982.0,0.005256751875898802,-2.4531951660077573,0.339038373408894,67.97429476209342,62.61580425143107,-0.7536683186609103,-1.1252759404219894,-1.852953647619504,-1.2210012220785593,14.917454759446999,0.5888843536376918,0.4782647059285168,1.0262574195861767,0.09110935036316548,1.9614054888091879,0.5586833849746711,1.4938314541976823,-1.3364903259277305,82.6933568341095,16.198416083999817,0.46757403461150576,2,-0.5943679809570277,-1.2687664031982386,-2.5395278930664027,-1.8060417175292933,-1.0660743713378906,4,-0.018015772252196416,1.1545208132200433,27.697954177856445,-1.4267985371337988,27.11904525756836,1.2803650496146999,26.731109619140625,-0.018015772252196416 2650,2015-03-02,28.488784790039066,28.52917289733887,27.86100769042969,27.949764251708984,42592618.0,0.023173381745305477,1.1560784361997833,2.5985673958420152,75.29946565931375,63.88318419621287,-1.368230019040059,-1.7137733964953306,-2.4276017599186375,-1.8899618884864609,16.069510206139114,0.6856174468994212,0.5556226215707163,1.5796887397766142,0.3874186394029877,2.7719588401502406,0.9835536895898009,2.1758237899634274,-1.7505619476318408,98.15494296660773,27.28228268534866,0.5961350501868128,3,-1.0541067123413121,-1.728505134582523,-2.9616203308105504,-2.572438240051273,-1.4824314117431676,0,-0.033797731276388965,-2.4531951660077573,27.84355545043945,1.1545208132200433,27.697954177856445,-1.4267985371337988,27.11904525756836,-0.033797731276388965 2651,2015-03-03,28.60346984863281,28.69072914123535,28.248443603515625,28.44440650939941,34095352.0,0.004025621290587367,1.651735632643903,0.29509699152872043,73.17506073750714,64.43712093939283,-1.3881310293761757,-1.7403360523591296,-2.4841887981548787,-2.0171163897927755,17.340780440442987,0.44228553771972656,0.6131225486882599,1.5817829132080057,0.20080022142650833,2.962765604989503,0.891291567317257,2.2722742590987544,-1.5786949974365214,95.61903229729543,26.695373315735438,0.6904913458907483,3,-1.0880136489868129,-1.7624120712280238,-2.930705070495602,-2.687123298645016,-1.6385021209716797,1,-0.04469702708426582,1.1560784361997833,28.488784790039066,-2.4531951660077573,27.84355545043945,1.1545208132200433,27.697954177856445,-0.04469702708426582 2652,2015-03-04,28.59000587463379,28.77649307250977,28.32274055480957,28.51521110534668,37536775.0,-0.0004707112133691682,1.0267251661270922,0.47022003717249233,73.82771336966796,64.9581489983416,-1.242090896690538,-1.6375234018943523,-2.4215678868738735,-2.02330122416911,18.68640079339715,0.45375251770019887,0.6187057714599398,1.4582960128784173,-0.05492367249820873,2.9715156982550432,0.7016861701901043,2.2149058555667303,-1.2653592512304712,89.49736717160526,21.654096910833132,0.7566098426883129,3,-1.031667709350586,-1.7060661315917969,-2.8570313453674316,-2.673659324645996,-1.6634330749511754,2,-0.05373491675482345,1.651735632643903,28.60346984863281,1.1560784361997833,28.488784790039066,-2.4531951660077573,27.84355545043945,-0.05373491675482345 2653,2015-03-05,28.6877384185791,28.81638526916504,28.59200096130371,28.67227935791016,27792094.0,0.003418416364580956,-1.5495920158642438,0.20668638751461563,72.04681820879337,67.02450351595029,-1.2137223101249397,-1.6114239080644808,-2.476433620826345,-2.1310622410821125,20.26991751053332,0.22637939453125,0.621422901589046,1.4249633789062486,-0.15248045948199618,3.0024072172944933,0.6362414597121244,2.2136852981003727,-1.0727225053544949,89.68413711251274,23.6190826446321,0.7887219191941226,3,-1.1094541549682617,-1.7838525772094727,-2.947159767150879,-2.7713918685913086,-1.8030509948730504,3,-0.0691777216616557,1.0267251661270922,28.59000587463379,1.651735632643903,28.60346984863281,1.1560784361997833,28.488784790039066,-0.0691777216616557 2654,2015-03-06,28.30653381347656,28.75505256652832,28.26041030883789,28.665298461914066,33182854.0,-0.01328806752001277,-1.1934788124841411,-23.207402837760267,62.442510353615766,68.11478675689321,-0.6793386245742425,-1.1306919017608585,-2.0696037581192606,-1.7491553432618012,21.669232465735497,0.4946422576904297,0.6150451061715785,0.9437707901000927,-0.6320401636566366,2.519581743856822,0.15586531322172803,1.7316762669784573,-0.45124402906386507,46.63351254659121,-14.970465041743253,0.7879054768783651,3,-0.7282495498657191,-1.40264797210693,-2.5066180229186976,-2.4270868301391566,-1.859643936157223,4,-0.054466828419214575,-1.5495920158642438,28.6877384185791,1.0267251661270922,28.59000587463379,1.651735632643903,28.60346984863281,-0.054466828419214575 2655,2015-03-09,28.36462593078613,28.4354305267334,28.0996036529541,28.265396118164066,21242161.0,0.0020522511760840967,1.7888080209711015,-0.2765874872405327,68.56794419758916,69.62338797759935,-0.501401725820763,-1.0963516154672668,-2.110062057380066,-1.797219414517837,22.44086129959359,0.3358268737792969,0.595429801138696,0.9074969291686976,-0.6710902343223104,2.4860840926597056,0.1182033474231936,1.6967905109142016,-0.3171170494229649,36.97392229909477,-22.71843945075102,0.7892935817455035,3,-0.6069593429565394,-1.1037206649780238,-2.536787033081051,-2.501632690429684,-1.811029434204098,0,-0.05595507783382858,-1.1934788124841411,28.30653381347656,-1.5495920158642438,28.6877384185791,1.0267251661270922,28.59000587463379,-0.05595507783382858 2656,2015-03-10,27.67452049255371,28.165172576904297,27.660558700561523,28.135255813598636,35846146.0,-0.024329791618489027,-1.0653010562143341,-4.643113887554429,59.48104898808866,68.99976269694854,0.3761566939399046,-0.31569170900762344,-1.4070526709903142,-1.104762956029127,22.971951161900783,0.7040672302246058,0.6658968730526418,0.14962749481201243,-1.3369675266537264,1.6362225162777513,-0.593670015920857,0.8929250055448819,1.1418647766113281,1.2079486984847836,-58.694950155218876,0.7432975107328699,3,0.23410701751708984,-0.3380727767944336,-1.8317222595214844,-1.8893146514892578,-1.0575981140136719,1,-0.024143764819252955,1.7888080209711015,28.36462593078613,-1.1934788124841411,28.30653381347656,-1.5495920158642438,28.6877384185791,-0.024143764819252955 2657,2015-03-11,27.48354339599609,27.83059120178223,27.4586124420166,27.68100166320801,36415706.0,-0.006900827662362108,-2.0080745293714184,0.4285720199703712,55.104409606520186,67.54658509813216,0.6976394652584865,-0.07250952020662993,-1.213580091530627,-0.9062237818438383,23.028513297213788,0.37197875976562855,0.771450874389803,-0.07685213088989684,-1.5212045853508158,1.3675003235710221,-0.7990283581203563,0.6453240963405626,1.3097253417968773,1.8361653349513583,-56.44685600816213,0.72217622723046,3,0.6539554595947301,-0.07928085327148082,-1.6407451629638636,-1.7656517028808558,-1.3527851104736293,2,-0.018868588408091136,-1.0653010562143341,27.67452049255371,1.7888080209711015,28.36462593078613,-1.1934788124841411,28.30653381347656,-0.018868588408091136 2658,2015-03-12,27.699451446533203,27.74233245849609,27.447641372680664,27.5997257232666,27792094.0,0.007855902982603302,2.177472261925656,-0.5050470900748429,60.120996927151246,66.67399644980524,0.5386063493292568,-0.22312044313122925,-1.4184846336897756,-1.1088425997743911,23.032618995272294,0.29469108581542613,0.8680508900329968,0.09033966064453125,-1.3001110723303384,1.480790393619401,-0.6048857058429036,0.7855650271319661,1.0404310394287108,19.260204825956293,-41.788569859451,0.6952253664874345,3,0.43256187438964844,-0.29518890380859375,-1.8566532135009766,-1.9815597534179688,-1.0037441253662145,3,-0.027902308763855355,-2.0080745293714184,27.48354339599609,-1.0653010562143341,27.67452049255371,1.7888080209711015,28.36462593078613,-0.027902308763855355 2659,2015-03-13,27.291072845458984,27.84355545043945,27.136497497558594,27.599225997924805,34071287.0,-0.014743201751214796,-1.2907939254429892,-3.0900066940805204,59.28759551382422,64.89489976697308,0.9614839925334238,0.2134417715119099,-1.0037657342660609,-0.6787936433608408,22.43024190775834,0.7070579528808558,0.8904584575053676,-0.3289839744567864,-1.705010032166566,1.0470420832529932,-1.0169970033116762,0.3590290543981034,1.371275173706053,11.900178410167177,-53.04915701121961,0.6880130288548892,3,0.685368537902832,0.13363265991210938,-1.4482746124267578,-1.57318115234375,-0.6656723022460938,4,-0.014890782200251751,2.177472261925656,27.699451446533203,-2.0080745293714184,27.48354339599609,-1.0653010562143341,27.67452049255371,-0.014890782200251751 2660,2015-03-16,27.649587631225586,27.766267776489254,27.225252151489254,27.47207450866699,32819860.0,0.013136705463972165,1.6334905485201183,-0.5760548647260283,60.71301921926064,63.510228487167915,0.5268101504301796,-0.1301463999786563,-1.3451814666125124,-1.0210322992117469,21.492198375505282,0.541015625,0.8603600395735995,0.015818500518797407,-1.3553970585554573,1.3870340595930521,-0.6697892790183317,0.7014262800559266,0.8906923462109368,49.878736635998536,-16.809590220353,0.6856077795371276,3,0.32685375213623047,-0.12690067291259766,-1.8354606628417969,-1.9316959381103516,-0.7551765441894567,0,-0.04349785501133496,-1.2907939254429892,27.291072845458984,2.177472261925656,27.699451446533203,-2.0080745293714184,27.48354339599609,-0.04349785501133496 2661,2015-03-17,27.466590881347656,27.614185333251953,27.32497978210449,27.509971618652344,36110871.0,-0.006618426007600431,1.297030752916253,-0.2443804530021011,54.257260852377385,61.335733763024514,0.5940522618928874,0.08882151685157424,-1.1443036447145403,-0.8271964769932794,20.71091079942059,0.3246078491210973,0.8162316463590287,-0.1871234893798821,-1.5350766992270586,1.1608297204672944,-0.8611000943034703,0.48685311554370614,0.9613864976986335,46.68547782315738,-16.722772408642633,0.6739766049235888,3,0.5098505020141602,0.05609607696533203,-1.6524639129638672,-1.7486991882324219,-0.19147491455078125,1,-0.033240178539435394,1.6334905485201183,27.649587631225586,-1.2907939254429892,27.291072845458984,2.177472261925656,27.699451446533203,-0.033240178539435394 2662,2015-03-18,27.89840507507324,27.91236686706543,27.275115966796875,27.54936218261719,42690887.0,0.01572143392643688,2.3809420205526237,-8.046034118888334,52.54721709733489,59.16911141730691,0.0601421904660171,-0.27956862915217684,-1.5352645377382963,-1.250462957985068,20.43788374222438,0.6372509002685547,0.6796176303823245,0.19532623291015128,-1.109751177196788,1.5004036430170906,-0.4572124721433184,0.847864937963621,0.42625391345403685,98.20049707580729,37.50543447873984,0.6525387050534689,3,0.047369956970218396,-0.3532800674438441,-2.0842781066894496,-2.1805133819580043,0.2772388458252024,2,-0.04593390529260699,1.297030752916253,27.466590881347656,1.6334905485201183,27.649587631225586,-1.2907939254429892,27.291072845458984,-0.04593390529260699 2663,2015-03-19,27.82311248779297,27.96322631835937,27.73111343383789,27.892919540405273,23945563.0,-0.002698813322039806,1.206180147025539,-0.19999562839141605,49.735495958650745,57.75722092897746,-0.00012337057415834352,-0.15272781303006155,-1.4000061101807582,-1.175946574584323,20.18122379246731,0.23211288452148082,0.5444888427073558,0.08233709335327077,-1.188757754378912,1.3534319410854536,-0.5532103305128189,0.7178845172193604,0.4064935814568109,83.05202056090326,24.101103531572,0.635547423866091,3,-0.037148475646972656,-0.2448282241821289,-2.0089855194091797,-2.1052207946777344,-0.05461311340332031,3,-0.0608254810820682,2.3809420205526237,27.89840507507324,1.297030752916253,27.466590881347656,1.6334905485201183,27.649587631225586,-0.0608254810820682 2664,2015-03-20,27.94128608703613,28.00910186767578,27.87596702575684,28.00561141967773,52337299.0,0.004247317739703105,2.734171459140895,0.9214732642968387,41.79737753375227,54.782713521884475,-0.1961870801527006,-0.19691715468189486,-1.4542219211940939,-1.2908731644848608,20.173207566430897,0.1859893798828125,0.40114361403587395,0.14713230133056143,-1.058636415693801,1.352901018354924,-0.4557520571816198,0.7500166598427427,0.2008712964783541,91.34836956124963,35.813339745668756,0.6028843585121816,3,-0.29045104980468395,-0.3630018234252894,-1.948649406433102,-2.2685213088989222,-0.2572860717773402,4,-0.044578433576364596,1.206180147025539,27.82311248779297,2.3809420205526237,27.89840507507324,1.297030752916253,27.466590881347656,-0.044578433576364596 2665,2015-03-23,27.863998413085934,28.04101371765137,27.71540641784668,27.94477844238281,32876014.0,-0.0027660743213268058,1.383213971604375,1.2558042994810972,38.79569047233716,52.48434035346764,-0.22057757829206537,-0.014745086101395799,-1.3150956787697297,-1.2115431447315252,20.685540611485166,0.32560729980469105,0.2531951921259221,0.002778816223141689,-1.0439406945542231,1.0494983270005065,-0.5205809391655407,0.5261385716118241,0.19770617955207825,76.8878672945645,25.33167931516337,0.5233597553886827,3,-0.2752428054809535,-0.2857141494750941,-1.738850593566891,-2.1251649856567347,-0.409997940063473,0,-0.044451548249132555,2.734171459140895,27.94128608703613,1.206180147025539,27.82311248779297,2.3809420205526237,27.89840507507324,-0.044451548249132555 2666,2015-03-24,28.431440353393555,28.65083885192871,27.98367118835449,28.05098533630371,51665459.0,0.02036469898882598,-1.5905233066224063,-4.709765772572724,47.94280210871816,51.68860618704518,-0.748021610035714,-0.47249623894838066,-1.8023656661288925,-1.7800952158273518,21.70603207525626,0.786840438842777,0.18156729175300867,0.48520421981811523,-0.44472505386926997,1.4151334935055004,0.020239582974422632,0.9501688566618078,-1.294942855834961,84.05212990884198,35.7546177892209,0.4649646368436929,3,-0.5377721786499023,-0.8531560897827148,-2.1454834938049316,-2.5657052993774414,-1.5644397735595703,1,-0.054060900441646687,1.383213971604375,27.863998413085934,2.734171459140895,27.94128608703613,1.206180147025539,27.82311248779297,-0.054060900441646687 2667,2015-03-25,27.86275291442871,28.53465843200684,27.860509872436523,28.4468994140625,43045859.0,-0.020002062220423777,-1.2905580775923364,-1.5353891350993643,40.46231940303773,49.50430868436591,-0.13397542082077152,0.16312835770691692,-1.1526423697373431,-1.2161784113800778,21.943266029439535,0.674148559570316,0.062396804962055796,-0.12066860198974538,-0.9670503505461525,0.7257131465666617,-0.5438594762679472,0.3025222722884564,-0.6959685897827157,15.751698488691696,-26.182507730132208,0.4231908742782029,3,0.030915260314941406,-0.2844686508178711,-1.574552059173584,-1.9947738647460938,-0.9677524566650391,2,-0.02109041233063258,-1.5905233066224063,28.431440353393555,1.383213971604375,27.863998413085934,2.734171459140895,27.94128608703613,-0.02109041233063258 2668,2015-03-26,27.68249893188477,27.868486404418945,27.457115173339844,27.803165435791016,31452115.0,-0.006469352942170992,2.2738353648355316,0.20656890691272523,42.43396770953015,47.63168337277768,0.04874725434588356,0.360656131885996,-0.8976114917841578,-1.0425719189246152,21.226345023945864,0.41137123107910156,0.018386873697689765,-0.30014982223510245,-1.1476564640522682,0.5473568195820633,-0.7239031431436871,0.12360349867348219,-0.48603351669311934,18.880731159773728,-21.531284455574397,0.4237533209085831,3,0.2555465698242152,-0.10421466827392933,-1.3840765953064,-1.814519882202152,-0.6434993743896484,3,0.017814323418817724,-1.2905580775923364,27.86275291442871,-1.5905233066224063,28.431440353393555,1.383213971604375,27.863998413085934,0.017814323418817724 2669,2015-03-27,27.34193229675293,27.6879825592041,27.33146095275879,27.57429504394531,37949906.0,-0.012302597246362512,-1.8149542562403524,1.9256607233181862,38.39535767558273,45.15194320125791,0.44397579192802894,0.6974754877227767,-0.4922227369527903,-0.7176830686821276,19.8794649900441,0.3565216064453125,0.00128697634309205,-0.6156352996826158,-1.5089272605408652,0.2776566611756337,-1.0622812801117405,-0.16898931925349103,-0.11637941282653941,0.7936576776622227,-38.39869502840082,0.44664598042912546,3,0.6210451126098633,0.23635196685791016,-0.9343094825744629,-1.4739532470703125,-0.8019313812255859,4,0.015601204516455303,2.2738353648355316,27.68249893188477,-1.2905580775923364,27.86275291442871,-1.5905233066224063,28.431440353393555,0.015601204516455303 2670,2015-03-30,27.52592849731445,27.59773063659668,27.33345603942871,27.505483627319336,25750504.0,0.006729451253281393,2.2218953830413097,-0.08798686640671702,48.09511583837638,44.46726042192446,0.2688682355896326,0.4612968636534234,-0.609401145052967,-0.9133730832663751,18.065320379711164,0.26427459716796875,-0.05426987794822935,-0.38349628448486683,-1.259867510552251,0.4928749415825173,-0.8216818975185589,0.054689328548825245,-0.2718698940280113,14.739336218835295,-28.04917908609931,0.43818561303369136,3,0.4370489120483434,0.05235576629639027,-1.1107015609741175,-1.6579494476318324,-1.3149280548095632,0,0.005742640723627623,-1.8149542562403524,27.34193229675293,2.2738353648355316,27.68249893188477,-1.2905580775923364,27.86275291442871,0.005742640723627623 2671,2015-03-31,27.32497978210449,27.65956115722656,27.26115417480469,27.42470550537109,31760961.0,-0.0073003428469112785,-2.504374596304189,-4.877787107007098,47.97246772479236,43.95895493608641,0.5002204708930797,0.5919003436705985,-0.352703100123378,-0.7245216356617981,15.937221767995705,0.3984069824218679,-0.08127753023183004,-0.5205204963684125,-1.3698269079136587,0.32878591517683375,-0.9451737021410338,-0.09586729059579113,1.3258590698242223,5.011809496422146,-41.18239732091064,0.42465320577262294,3,0.6310167312622106,0.2533044815063512,-0.8391966819763148,-1.4570007324218714,-0.7899799346923793,1,0.004721712218885843,2.2218953830413097,27.52592849731445,-1.8149542562403524,27.34193229675293,2.2738353648355316,27.68249893188477,0.004721712218885843 2672,2015-04-01,27.05372428894043,27.481548309326172,26.901142120361328,27.35489654541016,39261497.0,-0.009927015329091238,1.093531243012676,3.0200057377833387,41.85841035706913,43.08372320257734,0.7141589850698615,0.782267487479622,-0.025804048083301723,-0.460542919554527,13.779613042667746,0.5804061889648438,-0.15235362687011644,-0.7149619102478013,-1.5586242445030187,0.1287004240074161,-1.1367930773754118,-0.29313074312019083,1.5693208694458,15.773305439825542,-32.43047701050484,0.42183116712760943,4,0.7222661972045898,0.7039422988891602,-0.5234384536743164,-1.1857452392578125,-0.14272499084472656,2,-0.006901959490389964,-2.504374596304189,27.32497978210449,2.2218953830413097,27.52592849731445,-1.8149542562403524,27.34193229675293,-0.006901959490389964 2673,2015-04-02,26.70318603515625,26.96845817565918,26.61926651000977,26.96845817565918,34327989.0,-0.012957116367430466,1.6327051531862917,0.8807987283170997,42.477972428684915,43.159344857569856,0.9936189033839185,1.0292764228567606,0.3595443622888119,-0.11630454712218352,11.639150958162164,0.4344577789306605,-0.1856979184576666,-0.9662725448608391,-1.8215472433736757,-0.11099784634800258,-1.3939098941172574,-0.5386351956044209,1.8509830017089826,7.852368756859675,-43.08700270678346,0.4276373492564182,4,0.9318666458129883,1.0146398544311523,-0.15794086456298828,-0.8352069854736328,0.08181381225585938,3,0.007183203620530154,1.093531243012676,27.05372428894043,-2.504374596304189,27.32497978210449,2.2218953830413097,27.52592849731445,0.007183203620530154 2674,2015-04-06,26.764766693115234,26.846792221069336,26.40600204467773,26.53813934326172,26488525.0,0.002306116501525679,1.2565371921807746,-0.854320206501341,37.747693354399075,43.042900733354514,0.8354553984461432,0.8920015016827563,0.3079248581536618,-0.18307089593928083,10.279993618230185,0.4407901763916051,-0.24476854766515643,-0.8276035308837884,-1.718298187237302,0.06309112546972528,-1.2729508590605434,-0.3822562027070333,1.6733081921386699,28.619683335717372,-21.526305864837152,0.44534732817675604,4,0.7636537551879883,0.8464269638061523,-0.06644153594970703,-0.7437076568603516,-0.31276702880859375,0,0.010246039785223537,1.6327051531862917,26.70318603515625,1.093531243012676,27.05372428894043,-2.504374596304189,27.32497978210449,0.010246039785223537 2675,2015-04-07,26.77748107910156,27.06020545959473,26.726621627807614,26.830337524414066,26057345.0,0.0004750419135763906,-3.3161323758050316,-0.2332306552879507,39.98547543019327,42.15875332462952,0.7290811694220878,0.7950481084078689,0.29658714164317246,-0.20610887055391558,9.035023057797133,0.3335838317871165,-0.28981714648162793,-0.7355319023132374,-1.6193114192760554,0.14824761464958058,-1.1774216607946464,-0.2936421438318284,1.4980279789062507,29.633946313749,-20.084360736418382,0.4418897584814089,4,0.6928491592407262,0.8337125778198278,0.13450717926025746,-0.5427589416503871,-0.29648017883300426,1,-0.008868652091385654,1.2565371921807746,26.764766693115234,1.6327051531862917,26.70318603515625,1.093531243012676,27.05372428894043,-0.008868652091385654 2676,2015-04-08,27.0063533782959,27.1180477142334,26.84529685974121,26.84529685974121,23570536.0,0.008547193013347387,-2.3870203694931313,-3.0470554272513226,36.22360731454426,41.68778531479692,0.3093311387983775,0.5413047833159403,0.07939887729472872,-0.4463079538696135,8.58169196451423,0.3405666351318395,-0.31062570290468017,-0.47325124740600444,-1.38150133202668,0.43499883721467114,-0.9273762897163422,-0.01912620509566665,1.1195951186455062,55.818271454310874,11.72731783093132,0.4541250423103371,4,0.1308908462524414,0.6048402786254883,0.09112548828125,-0.5861406326293945,-0.08635330200195312,2,-0.02945058611394058,-3.3161323758050316,26.77748107910156,1.2565371921807746,26.764766693115234,1.6327051531862917,26.70318603515625,-0.02945058611394058 2677,2015-04-09,26.96496772766113,27.02330780029297,26.70119285583496,26.97743225097656,31157308.0,-0.0015324412761342776,5.181701714891871,-0.07739223117006158,36.60698604422428,41.04034290754071,0.23464919339441437,0.57113020766527,0.15888057588221827,-0.4142321441582446,8.579113903839739,0.3221149444580078,-0.3193293845541305,-0.4887081146240284,-1.4256405239974796,0.4482242947494228,-0.9571743193107523,-0.02024190993730457,1.023385053099183,78.50138086398384,37.71369740138071,0.468466204686725,4,0.08202457427978871,0.6462259292602575,0.21328926086426137,-0.46397686004638317,-0.2724685668945277,3,-0.015945425360474386,-2.3870203694931313,27.0063533782959,-3.3161323758050316,26.77748107910156,1.2565371921807746,26.764766693115234,-0.015945425360474386 2678,2015-04-10,26.926572799682614,27.04026031494141,26.79194259643555,27.04026031494141,28189181.0,-0.0014238818442615653,3.3684254676618357,9.120887528692231,33.758996627256934,40.52519167994895,0.17270087559711556,0.5783041369127417,0.24958344194453375,-0.38392823412751653,8.58315431624864,0.24831771850585938,-0.4157556375376288,-0.4884591102600133,-1.4462324065300223,0.46931418600999564,-0.967345758395016,-0.009572462125010617,0.9351919221910912,73.10918066951106,37.11772115676203,0.47888664813500426,4,0.10620880126953125,0.6846208572387731,0.294566154479984,-0.3826999664306605,-0.3115730285644496,4,-0.0005783692452346889,5.181701714891871,26.96496772766113,-2.3870203694931313,27.0063533782959,-3.3161323758050316,26.77748107910156,-0.0005783692452346889 2679,2015-04-13,26.88468742370605,27.12851905822754,26.79194259643555,26.846792221069336,32906096.0,-0.0015555405542385659,-3.5608280995582082,-0.33332774096127665,34.14596038350497,38.97528551829658,0.15969923405226183,0.619969252911222,0.34330759022175883,-0.3496793240968401,9.09714560358026,0.33657646179198863,-0.4386602708872509,-0.5100252151489286,-1.4957077713227882,0.47565734102493096,-1.0028664932358602,-0.017183937061997057,0.8606162839919769,42.94016300514999,11.621083985253598,0.49284127808693046,4,0.14809417724609375,0.6958398818969762,0.35639762878418324,-0.3208684921264613,-0.016687393188476562,0,-0.003707968581626142,3.3684254676618357,26.926572799682614,5.181701714891871,26.96496772766113,-2.3870203694931313,27.0063533782959,-0.003707968581626142 2680,2015-04-14,26.446889877319336,26.80490684509277,26.332305908203125,26.73908805847168,52082601.0,-0.016284271395347494,1.230113585224941,-7.710690557681415,16.464471180374616,35.474397013361276,0.4786766452472868,1.0150879185706927,0.7905709314870748,0.08414024198522796,9.93255342681727,0.5523815155029261,-0.4777136047144239,-0.8876878738403313,-1.9515478382625808,0.17617209058191818,-1.419617856051456,-0.35575789162920657,1.19126969733707,14.391117392710417,-9.833855071095396,0.5319299822111245,4,0.4600372314453125,1.044682502746582,0.7941951751708984,0.1169290542602539,0.5166091918945348,1,0.0001932093721042083,-3.5608280995582082,26.88468742370605,3.3684254676618357,26.926572799682614,5.181701714891871,26.96496772766113,0.0001932093721042083 2681,2015-04-15,26.55359649658203,26.66329574584961,26.08937263488769,26.36262130737305,46376979.0,0.004034751146833493,1.797075583070748,-0.6535810334473363,23.78433006669495,33.46616586998636,0.2805445127561086,0.8816791558235622,0.7044743789678982,-0.024785917756346976,10.949455304742512,0.5739231109619176,-0.4690895793293066,-0.7353315353393555,-1.8523639694588958,0.38170089878018487,-1.2938477523991274,-0.17681531827958352,0.9539777114290473,44.6735754719061,18.576355594528295,0.5585162170597706,4,0.05534934997558594,0.8165092468261719,0.9556894302368164,0.010222434997558594,0.5719032287597692,2,-0.0027339270717178232,1.230113585224941,26.446889877319336,-3.5608280995582082,26.88468742370605,3.3684254676618357,26.926572799682614,-0.0027339270717178232 2682,2015-04-16,26.61692237854004,26.70617866516113,26.407997131347656,26.42245674133301,25997180.0,0.0023848325768660583,-1.6696664902064267,1.0182769710165196,27.613643011759095,31.814573712550157,0.16622238249053112,0.7561958594112639,0.6616976884111345,-0.09154614655644622,11.443287987014534,0.298181533813473,-0.5319990165975597,-0.6079315185546861,-1.7247772994203743,0.5089142623110021,-1.1663544089875302,-0.04950862812184198,0.7204676406962314,50.767604237792284,22.776147308309714,0.5584228904328434,4,-0.007976531982421875,0.7531833648681641,1.005615234375,-0.05310344696044922,0.3885784149169922,3,0.011386654454019984,1.797075583070748,26.55359649658203,1.230113585224941,26.446889877319336,-3.5608280995582082,26.88468742370605,0.011386654454019984 2683,2015-04-17,26.13075828552246,26.419464111328125,25.97917366027832,26.360626220703125,43037837.0,-0.018265225637414395,1.5337270117938895,-1.1820491192279239,26.021732103639778,30.51168912913246,0.6287703777791371,1.1690079017456725,1.1736018582925354,0.39004147180492055,12.1013948700787,0.6377487182617188,-0.5984917618497718,-1.009477901458741,-2.1900946087460724,0.17113880582859053,-1.599786255102405,-0.419169547815077,1.0568696475919808,13.188779066294051,-17.489416356743916,0.5903083536436649,4,0.42308807373046875,1.1842479705810547,1.640122413635254,0.4330606460571289,0.4852409362793004,4,0.02149730478948131,-1.6696664902064267,26.61692237854004,1.797075583070748,26.55359649658203,1.230113585224941,26.446889877319336,0.02149730478948131 2684,2015-04-20,26.69570732116699,26.731109619140625,26.15319633483887,26.208045959472656,33585958.0,0.02162007812676192,1.069645522324328,-2.121484935735192,35.71794654733753,30.0375192532596,0.05922301548362441,0.533301279147711,0.633740322571068,-0.17837113250973857,12.434796451488081,0.6003513336181641,-0.6060087778752568,-0.3822499275207569,-1.5154026549343627,0.7509027998928488,-0.9488262912275616,0.18432643618604772,0.32273701375039465,86.77544684723802,51.84705876693707,0.5665763637068036,4,-0.14186096191405895,0.619298934936527,1.0724306106567418,-0.1318883895873988,0.2937927246093821,0,-0.00302324074345961,1.5337270117938895,26.13075828552246,-1.6696664902064267,26.61692237854004,1.797075583070748,26.55359649658203,-0.00302324074345961 2685,2015-04-21,26.62540054321289,26.89565849304199,26.61068916320801,26.80191421508789,36895018.0,-0.0026336360789493973,-1.767546540705778,-0.3619595189205072,37.39895104919132,30.16811300155372,0.11810893702739378,0.5334056267123941,0.723337274983102,-0.11338112656811816,13.013784875913025,0.28496932983397727,-0.5935175563343797,-0.39062681198119975,-1.477331862527393,0.6960782385649935,-0.9339793372542964,0.15272571329189688,-0.6462268829345703,70.51146509275743,30.485254114187967,0.5433525252730961,4,-0.07155418395996094,0.689605712890625,1.0751729011535645,-0.06158161163330078,0.3635997772216797,1,0.009111580759543658,1.069645522324328,26.69570732116699,1.5337270117938895,26.13075828552246,-1.6696664902064267,26.61692237854004,0.009111580759543658 2686,2015-04-22,26.89441108703613,26.97992706298828,26.51470375061035,26.646841049194336,31871263.0,0.01010353040085299,1.2227477354329561,-1.4025544605808928,47.128076128022414,31.33712301086462,-0.18824665789828643,0.15108688969092654,0.48223626590647584,-0.3876392324601916,12.630426240102985,0.4652233123779297,-0.5597649990057754,-0.044764804840092154,-0.9034885801226906,0.8139589704425063,-0.4741266924813914,0.3845970828012071,-0.8969077301025372,91.45484035122125,46.3630651724821,0.4293618876412988,4,-0.3405647277831996,0.42059516906738637,0.8551530838012731,-0.3305921554565394,-0.28891181945800426,2,0.0025688601975391023,-1.767546540705778,26.62540054321289,1.069645522324328,26.69570732116699,1.5337270117938895,26.13075828552246,0.0025688601975391023 2687,2015-04-23,27.275115966796875,27.47257423400879,26.937543869018555,26.97593879699707,83697161.0,0.014155538804278,-1.8461557973771656,1.2084546757269161,60.19919754992867,34.2749231133837,-0.5814791429900481,-0.29080949269750533,0.11979603103365122,-0.7708658945160174,12.119665036499665,0.5781631469726598,-0.5279524206330031,0.3653219223022468,-0.39491022214045657,1.1255540667449502,-0.014794149919104882,0.7454379945235985,-1.238315661621094,86.77794352799334,35.44820859208656,0.3801160722213512,4,-0.5492420196533203,0.039890289306640625,0.47444820404052734,-0.7112970352172852,-0.5756168365478516,3,-0.005485448407889781,1.2227477354329561,26.89441108703613,-1.767546540705778,26.62540054321289,1.069645522324328,26.69570732116699,-0.005485448407889781 2688,2015-04-24,28.17564392089844,28.47881126403809,27.786212921142575,28.227500915527344,98650102.0,0.033016466555002566,1.4982009315253146,-0.1733320582703652,69.36557254818192,38.188213353903365,-1.4373456982985928,-1.214780388362417,-0.7500672503494314,-1.6698671097822597,12.691718416706927,1.2036952972412145,-0.4759840414024339,1.2411926269531293,0.3540422740111353,2.128342979895123,0.7976174504821323,1.6847678034241262,-2.0526971799926805,86.96399221843495,31.408241063073817,0.4435751764709964,4,-0.9466514587402379,-0.8606376647949254,-0.43019390106201527,-1.6118249893188512,-1.216644287109375,4,-0.04153030648479661,-1.8461557973771656,27.275115966796875,1.2227477354329561,26.89441108703613,-1.767546540705778,26.62540054321289,-0.04153030648479661 2689,2015-04-27,27.76849937438965,28.29750061035156,27.65999984741211,28.16950035095215,47960000.0,-0.014450230406510944,-1.0631091632974177,7.732823304399529,62.27365691805376,43.278122880312154,-0.99643390455741,-0.8158700349386407,-0.32754488549253225,-1.2571545709737535,13.459923082786768,0.6375007629394496,-0.4294091542094023,0.8127197265624986,-0.13417739625517555,1.7596168493801727,0.3392711651536615,1.2861682879713356,-1.4570834716333003,63.83538656655241,4.794127615358157,0.4734485614088365,4,-0.5395069122314453,-0.4534931182861328,-0.08637523651123047,-1.2046804428100586,-0.7530002593994141,0,-0.041503868720065396,1.4982009315253146,28.17564392089844,-1.8461557973771656,27.275115966796875,1.2227477354329561,26.89441108703613,-0.041503868720065396 2690,2015-04-28,27.68400001525879,27.80100059509277,27.518299102783203,27.73200035095215,29820000.0,-0.0030429933570264023,2.0397875264054597,0.11970129375951294,58.70383889855214,47.15806830607407,-0.8023742028299914,-0.7577725542642,-0.2381060870243772,-1.1674822472572508,14.176792762701435,0.28270149230956676,-0.36890075042871473,0.7203167915344224,-0.24899149448935276,1.6896250775581976,0.23566264852253482,1.20497093454631,-1.1991924835999015,59.53321071552723,0.08078460007119759,0.48465414301188775,4,-0.45500755310058594,-0.36899375915527344,-0.06944036483764648,-1.1201810836791992,-0.8490009307861328,1,-0.025086691558287355,-1.0631091632974177,27.76849937438965,1.4982009315253146,28.17564392089844,-1.8461557973771656,27.275115966796875,-0.025086691558287355 2691,2015-04-29,27.45400047302246,27.68400001525879,27.34524917602539,27.523500442504886,33976000.0,-0.008308031430051876,-1.3606119410920303,1.447905904792254,55.99096754053349,50.311104364826775,-0.481897303874419,-0.5455838731575042,0.004180288711005176,-0.9316599803923538,14.97165159939252,0.33875083923339844,-0.30928847961463646,0.48386621475219727,-0.4972123124295038,1.4649447419338983,-0.006673048838653273,0.9744054783430478,-0.8096726427732364,33.50856611077278,-22.562117876435174,0.4905392635908514,4,-0.2250080108642578,-0.1389942169189453,0.12951946258544922,-0.8901815414428711,-0.7875003814697301,2,-0.016937427863921717,2.0397875264054597,27.68400001525879,-1.0631091632974177,27.76849937438965,1.4982009315253146,28.17564392089844,-0.016937427863921717 2692,2015-04-30,26.867000579833984,27.429500579833984,26.752500534057614,27.39349937438965,41644000.0,-0.021381215235473205,1.262318069263557,7.575525550249352,49.3566745555549,52.903875748372904,0.1612654925673347,0.02815333088719285,0.6019468585602823,-0.34696068249806444,15.384715596179149,0.7014999389648473,-0.1625334579650186,-0.09379749298095774,-1.075080497235465,0.8874855112735496,-0.5844389951082114,0.3968440091462959,1.6118106842041051,6.632644041879164,-45.32958164273535,0.49064150212725405,4,0.44900321960449574,0.38991546630859375,0.8689756393432617,-0.30318164825439453,-0.5255012512207031,3,-0.009733178494518602,-1.3606119410920303,27.45400047302246,2.0397875264054597,27.68400001525879,-1.0631091632974177,27.76849937438965,-0.009733178494518602 2693,2015-05-01,26.895000457763672,26.976999282836914,26.604999542236328,26.921499252319336,35364000.0,0.0010421661266759585,4.4109503530358305,0.05033020935599213,50.11170633649911,54.50318239161308,0.28281489407810056,0.016085213482760707,0.5801652912118449,-0.36752781567711423,15.395733968472062,0.37199974060058594,-0.05694139104901552,-0.0753883361816392,-1.0497953962791975,0.8990187239159191,-0.5625918662304166,0.41181519386713816,1.5492845916748088,17.13445982343094,-34.483153986510715,0.4872035300487789,5,0.6017570495605469,0.33399200439453125,0.8409757614135742,-0.33118152618408203,-0.5605010986328125,4,-0.007269058344939072,1.262318069263557,26.867000579833984,-1.3606119410920303,27.45400047302246,2.0397875264054597,27.68400001525879,-0.007269058344939072 2694,2015-05-04,27.03899955749512,27.203500747680664,26.75300025939941,26.92650032043457,26160000.0,0.005354121482822993,1.0407648375195648,-4.245447347585249,56.84941420470847,56.66434496444832,0.2152708628113693,-0.11206107974279078,0.45048731886732796,-0.504550800125724,14.910056099869484,0.45050048828125355,0.03909643636906068,0.05489912033081268,-0.9150325234329344,1.0248307640945598,-0.4300667015510591,0.5398649422126844,1.3317140716552736,36.28759474937406,-19.211133359224746,0.4849658218818729,5,0.457757949829098,0.18999290466308238,0.7191653251647914,-0.4751806259155309,-0.20450019836426137,0,-0.002958686527434029,4.4109503530358305,26.895000457763672,1.262318069263557,26.867000579833984,-1.3606119410920303,27.45400047302246,-0.002958686527434029 2695,2015-05-05,26.540000915527344,26.98699951171875,26.519550323486328,26.910499572753906,27662000.0,-0.01845477458981859,-1.2724811305008994,-3.293343731985926,49.855814977118115,56.96742705879228,0.7832485816063333,0.38813374123076017,0.9696206242134586,-0.006494397456336287,15.007931589188782,0.5194492340087926,0.17736653297621174,-0.43222551345825266,-1.4184845916303352,0.5540335647138299,-0.925355052544294,0.06090402562778863,1.7600841501464863,1.7562452191375366,-52.83518062035218,0.4931295390860405,5,0.9591798782348633,0.6889915466308594,1.2306299209594727,0.14423751831054688,0.19049835205078125,1,0.01791628421477176,1.0407648375195648,27.03899955749512,4.4109503530358305,26.895000457763672,1.262318069263557,26.867000579833984,0.01791628421477176 2696,2015-05-06,26.211000442504886,26.618999481201172,26.05425071716309,26.562000274658203,31340000.0,-0.012396400213760872,1.4290361085018695,0.9473714015073419,45.92472791306703,55.38137487691876,1.1232324213512008,0.6898628415161419,1.3086286124975999,0.32546114475297117,15.472183728708321,0.5647487640380824,0.249230630433928,-0.7214583396911571,-1.7644327445106498,0.3215160651283355,-1.2429455421009052,-0.19997113728140903,1.9822525386376952,11.397908816174736,-41.87294446539572,0.5214872024097468,5,1.0555305480957031,1.0179920196533168,1.55963039398193,0.48844623565673473,0.4055004119873047,2,0.023806746458859607,-1.2724811305008994,26.540000915527344,1.0407648375195648,27.03899955749512,4.4109503530358305,26.895000457763672,0.023806746458859607 2697,2015-05-07,26.53499984741211,26.67300033569336,26.087499618530273,26.199499130249023,30926000.0,0.012361199474927753,-1.0929436590429502,-0.9558429561201021,54.19499598787536,53.695755259106924,0.763496764895848,0.34994138245912154,0.9861017190272037,0.004515584748116197,15.662966604353873,0.5855007171630859,0.3308734559464952,-0.37596054077148366,-1.4337340015114712,0.6818129199685039,-0.9048472711414774,0.15292618959851012,1.4871329526121144,41.831552532786134,-15.827426724310563,0.5288867303699931,5,0.6408758163452148,0.6939926147460938,1.2321405410766602,0.28312110900878906,-0.17499923706055043,3,0.004955728091079914,1.4290361085018695,26.211000442504886,-1.2724811305008994,26.540000915527344,1.0407648375195648,27.03899955749512,0.004955728091079914 2698,2015-05-08,26.910999298095703,27.0575008392334,26.25,26.832500457763672,30552000.0,0.014169943578132838,3.3472229352993725,0.23397517893791323,52.32537394485195,52.590390484306724,0.21148181424914014,-0.028759112312819468,0.5973114661483194,-0.35850564700426446,15.655812828511785,0.8075008392333984,0.37247122141829436,0.0008175849914557887,-1.0569304125651549,1.0585655825480664,-0.5280564137868495,0.5296915837697611,0.9537029352996313,74.54849320706735,19.72272040787246,0.528873998778306,5,0.016626358032226562,0.3179931640625,0.8558292388916016,-0.037032127380371094,-0.5034999847412145,4,-0.02116234938636119,-1.0929436590429502,26.53499984741211,1.4290361085018695,26.211000442504886,-1.2724811305008994,26.540000915527344,-0.02116234938636119 2699,2015-05-11,26.78499984741211,27.09900093078613,26.770000457763672,26.918500900268555,18106000.0,-0.004682079966183528,-3.024474749477914,-1.700675478666537,51.70334350068479,51.81255766232147,0.20484189750592208,0.09421976634754614,0.7040983890408299,-0.21625951174653935,15.839957791844977,0.3290004730224574,0.3375470399157585,-0.1201974868774407,-1.1793898390872926,0.9389948653324112,-0.6497936629823684,0.409398689227487,0.9348662646846471,69.94486535828402,16.39671047079213,0.5295961761049259,5,0.08412551879882812,0.44399261474609375,0.8914394378662109,0.11888599395751953,-0.32200050354003906,0,-0.01681913350187214,3.3472229352993725,26.910999298095703,-1.0929436590429502,26.53499984741211,1.4290361085018695,26.211000442504886,-0.01681913350187214 2700,2015-05-12,26.45199966430664,26.66044998168945,26.26300048828125,26.57999992370605,32684000.0,-0.012432338435784729,1.751464015264094,0.9587958795879322,45.34193222927199,50.62933151662574,0.38521392646634567,0.4507316351735682,0.9928195798892574,0.14587344194732665,15.455047290501136,0.5219993591308594,0.16601826280554732,-0.4534531593322768,-1.5121824058320605,0.6052760871675069,-0.9828177825821705,0.07591146391761683,1.1346172161954229,38.07120036513,-10.240750779585802,0.5293646232498926,5,0.28987598419189453,0.7769927978515625,1.117807388305664,0.4518861770629883,0.38450050354003906,1,0.014460142888189642,-3.024474749477914,26.78499984741211,3.3472229352993725,26.910999298095703,-1.0929436590429502,26.53499984741211,0.014460142888189642 2701,2015-05-13,26.481000900268555,26.716100692749023,26.432750701904297,26.52799987792969,25046000.0,0.0010963721582473163,-2.9491460091712636,0.3671787688685951,40.970155501276814,49.6974960661504,0.22761411582502333,0.43849471307706267,0.9152662037957278,0.13890574750788431,14.621576408896516,0.28334999084472656,0.037954640249591165,-0.4208221435546875,-1.4851137772078076,0.6434694900984326,-0.9529679603812475,0.11132367327187254,0.9830266871663902,38.902696118178284,-4.355875677402132,0.5321458168265609,5,0.1478748321533203,0.7479915618896484,1.0597610473632812,0.4228849411010742,0.3534984588623047,2,0.009421787652559521,1.751464015264094,26.45199966430664,-3.024474749477914,26.78499984741211,3.3472229352993725,26.910999298095703,0.009421787652559521 2702,2015-05-14,26.920000076293945,26.95000076293945,26.620500564575195,26.688499450683594,28078000.0,0.01657789211513294,1.2607062703247685,-4.925652368004173,34.04778209264376,47.91261559461092,-0.2269418231591125,0.02462825996728668,0.43224910699811403,-0.28022767366367063,13.701184819118284,0.4689998626708949,-0.06452419124644138,0.0030231475830078125,-1.0527851930627037,1.0588314882287193,-0.5248810227398479,0.5309273179058636,0.4312453615192524,78.91629467043826,39.48480664579287,0.5279041703228555,5,-0.2911243438720703,0.3089923858642578,0.45421886444091797,-0.016114234924316406,-0.010499954223636365,3,-0.011274116676879942,-2.9491460091712636,26.481000900268555,1.751464015264094,26.45199966430664,-3.024474749477914,26.78499984741211,-0.011274116676879942 2703,2015-05-15,26.6924991607666,26.96369934082031,26.518999099731445,26.958999633789066,39426000.0,-0.008450999809902826,2.223634817595511,-1.1511868372702485,35.676235918310965,45.560040229455645,-0.03485152304985917,0.312387448990723,0.6090302730261072,-0.038162136157986026,12.136423244978717,0.44470024108886363,-0.1526634475744686,-0.25256481170654155,-1.2484982612585966,0.7433686378455135,-0.7505315364825691,0.245401913069486,0.5549866993945862,51.375412098881135,14.409944076322553,0.49796672477602805,5,-0.11587333679199219,0.5364933013916016,0.6365938186645508,0.21138668060302734,0.3315010070800781,4,-0.012456628673562342,1.2607062703247685,26.920000076293945,-2.9491460091712636,26.481000900268555,1.751464015264094,26.45199966430664,-0.012456628673562342 2704,2015-05-18,26.614999771118164,26.74099922180176,26.4424991607666,26.600500106811523,40068000.0,-0.0029034145203739037,1.2401626086084896,-0.054407649420638686,35.74284908987491,43.99193290865084,-0.026620963829497413,0.4042568733606018,0.646152876116318,0.04681570677058744,11.324385843327637,0.2985000610351598,-0.17002369587173405,-0.32602882385253906,-1.326858403197157,0.674800755492079,-0.8264436135248481,0.17438596581976995,0.5370272776031761,50.235458722589044,15.458565369110943,0.5004147896723099,5,-0.03837394714355469,0.6139926910400391,0.7069878578186035,0.28888607025146484,0.2770004272460902,0,-0.007796372705170862,2.223634817595511,26.6924991607666,1.2607062703247685,26.920000076293945,-2.9491460091712636,26.481000900268555,-0.007796372705170862 2705,2015-05-19,26.868000030517575,27.033000946044922,26.65200042724609,26.69899940490723,39338000.0,0.009505927543683734,-1.897357981535554,11.655485398578831,42.23222642650503,43.5816549656995,-0.2550196941759211,0.17957009747670227,0.35301046431120753,-0.20171309925822456,10.662196135281707,0.4180011749267578,-0.18967141958340505,-0.08515853881836222,-1.0757090132453193,0.9053919356085949,-0.5804337760318425,0.4101166983951181,0.19620491167910714,72.51131221719398,36.02184147695344,0.49527523721347894,5,-0.27474975585937145,0.36099243164062855,0.4386544227600133,0.035885810852054334,-0.10650062561034446,1,-0.015073719152355669,1.2401626086084896,26.614999771118164,2.223634817595511,26.6924991607666,1.2607062703247685,26.920000076293945,-0.015073719152355669 2706,2015-05-20,26.96349906921387,27.145999908447266,26.64859962463379,26.92449951171875,28616000.0,0.0035543783901974546,1.462370109483365,0.23076575814009054,51.470790877509245,43.27896550899215,-0.25988069796219193,0.09434969974204677,0.23989890082643228,-0.2906909221953704,9.729375146463383,0.49740028381347656,-0.25707684330125957,0.0068861007690479425,-0.9832835447848502,0.9970557463229461,-0.48819872200790115,0.501970923545997,-0.9092483520507812,74.0581883054037,32.39611589362839,0.4950848227769491,5,-0.2654991149902379,0.2654933929443324,0.23575067520141246,-0.059613227844241834,-0.37899971008301137,2,-0.004710030439342927,-1.897357981535554,26.868000030517575,1.2401626086084896,26.614999771118164,2.223634817595511,26.6924991607666,-0.004710030439342927 2707,2015-05-21,27.1254997253418,27.191999435424805,26.798999786376953,26.897499084472656,29254000.0,0.006008146632307643,1.1772830061077415,5.8462366117274405,53.375303042152225,43.39562429758108,-0.3680104425352262,-0.08372728530217799,0.06796175415098205,-0.44934998793242187,9.822413356220515,0.39299964904785156,-0.24693616175607502,0.17636756896973083,-0.8058994093002347,1.1586345472396964,-0.31476592016525373,0.6675010581047154,-1.0494140243530268,91.1274602116283,44.44760991825518,0.4911334891349834,5,-0.3979997634887731,0.1034927368164027,-0.13597393035889027,0.13540554046630504,-1.04949951171875,3,-0.010727926458773296,1.462370109483365,26.96349906921387,-1.897357981535554,26.868000030517575,1.2401626086084896,26.614999771118164,-0.010727926458773296 2708,2015-05-22,27.00550079345703,27.20949935913086,26.975500106811523,27.00749969482422,23524000.0,-0.004423842255435462,-6.548329539162001,-0.008767086616807907,49.50599039039777,43.15147395199362,-0.26060182074773763,-0.05890758029560317,0.1694645018076919,-0.3237274856733521,9.174847754276229,0.23399925231933594,-0.18636050524238357,0.11487579345703125,-0.681618439070867,0.9113700259849296,-0.2833713228069179,0.5131229097209804,-0.8847785430908175,73.40306220143287,24.359055877914713,0.3982471162639484,5,-0.26925086975097656,0.22349166870117188,-0.015974998474121094,0.3309469223022461,-0.9800014495849609,4,-0.003554856179892818,1.1772830061077415,27.1254997253418,1.462370109483365,26.96349906921387,-1.897357981535554,26.868000030517575,-0.003554856179892818 2709,2015-05-26,26.61599922180176,26.95000076293945,26.493999481201172,26.9060001373291,48130000.0,-0.014423045683701563,1.4126913645033619,145.08015267175395,51.158157621052155,43.79772121774698,0.1144406121737731,0.25278494067021384,0.5487277728107678,0.06911815489059592,9.035290472289972,0.5115013122558594,-0.20608030859400017,-0.21700077056884481,-0.9055167364264101,0.47151519528872043,-0.5612587534976292,0.1272572123599396,-0.42995034490967043,17.050979932183644,-36.40591816858939,0.3442579829287826,5,0.20512580871581676,0.6505317687988281,0.3184270858764613,0.7817802429199183,-0.5240001678466832,1,0.01532916133055462,-6.548329539162001,27.00550079345703,1.1772830061077415,27.1254997253418,1.462370109483365,26.96349906921387,0.01532916133055462 2710,2015-05-27,26.98950004577637,27.02750015258789,26.58550071716309,26.63999938964844,30500000.0,0.014032943901977069,1.0775489163323577,-1.2051708715898177,61.70499908231623,46.10159272675136,-0.19533972369455554,-0.18489341086808508,0.15755989743409415,-0.29563216262432235,9.096548107985605,0.44199943542480113,-0.23389320311365225,0.19122505187988637,-0.3759345069882194,0.7583846107479921,-0.09235472755416652,0.47480483131393925,-0.7420441399499538,69.25236186048545,10.042561282402204,0.2835797794340526,5,-0.16350078582764027,0.27703094482421875,-0.055073738098148084,0.40827941894530895,-0.8194999694824254,2,-0.0036125103187072405,1.4126913645033619,26.61599922180176,-6.548329539162001,27.00550079345703,1.1772830061077415,27.1254997253418,-0.0036125103187072405 2711,2015-05-28,26.98900032043457,27.030500411987305,26.8125,26.90049934387207,20596000.0,-1.8515546451491893e-05,1.5422616664442368,0.2532212029098609,57.56163142435444,48.71424265249699,-0.12874070105417346,-0.23296052119210842,0.1459219429773313,-0.28503008020150844,9.479190898512893,0.2180004119873047,-0.2497759339874186,0.21397533416747905,-0.2723689934736164,0.7003196618085745,-0.029196829653070466,0.45714749798802856,-0.6838218074098883,69.18251903350323,7.4533309168663635,0.24317216382054813,5,-0.16300106048583984,0.2775306701660192,-0.054574012756347656,0.4087791442871094,-0.8460006713867188,3,-0.008429393931834062,1.0775489163323577,26.98950004577637,1.4126913645033619,26.61599922180176,-6.548329539162001,27.00550079345703,-0.008429393931834062 2712,2015-05-29,26.605499267578125,26.931499481201172,26.57250022888184,26.86849975585937,51948000.0,-0.014209531598177727,-1.1823757899008893,-2.971724137930994,44.92440960651421,49.7418175067418,0.22960197238042213,0.1369674065568134,0.4986579557241413,0.11515595786239885,9.834319268995209,0.4165000915527308,-0.21112206589177873,-0.15645065307617045,-0.6464305960718271,0.33352928991948616,-0.40144062457400054,0.08853931842165963,-0.2460615037870717,15.583480838540446,-42.68490463243038,0.24498997149782886,5,0.22049999237060547,0.6610317230224645,0.32892704010009766,0.7922801971435547,-0.35449981689453125,4,-0.0007893070615238029,1.5422616664442368,26.98900032043457,1.0775489163323577,26.98950004577637,1.4126913645033619,26.61599922180176,-0.0007893070615238029 2713,2015-06-01,26.699499130249023,26.83950042724609,26.488000869750977,26.83950042724609,38086000.0,0.0035330989930133505,4.021375730576082,0.5323233348804763,48.564221056212126,51.16641439189038,0.15276427206735832,0.02906002732701296,0.37677830756694064,0.048039487493753086,10.037292614754348,0.35149955749511363,-0.1465729008365244,-0.052675724029541016,-0.5392682270327214,0.43391677897363934,-0.2959719755311312,0.19062052747204916,-0.2890576707375807,38.985887366133895,-17.069975010197247,0.24329625150159107,6,0.14925098419189453,0.567031860351566,0.3209409713745117,0.6982803344726562,-0.8579998016357422,0,-0.02335245742192904,-1.1823757899008893,26.605499267578125,1.5422616664442368,26.98900032043457,1.0775489163323577,26.98950004577637,-0.02335245742192904 2714,2015-06-02,26.958999633789066,27.149999618530273,26.56649971008301,26.646499633789066,38780000.0,0.009719302308785371,-1.4698416799205423,-2.232122178172016,58.72932886884631,52.99942577437274,-0.05901423894135149,-0.2495349568231795,0.08802894511408965,-0.18211102797178214,10.405315255367123,0.5834999084472621,-0.07652935228125202,0.21082477569580504,-0.2670777322115008,0.6887272836031109,-0.028126478257846088,0.4497760296494562,-0.50061470030046,71.14798402664584,12.287718257198577,0.2389512539536527,6,-0.11024951934814808,0.21687602996825817,0.3129997253417933,0.43877983093261363,-0.9249992370605469,1,-0.03462666651573354,4.021375730576082,26.699499130249023,-1.1823757899008893,26.605499267578125,1.5422616664442368,26.98900032043457,-0.03462666651573354 2715,2015-06-03,27.015499114990234,27.17499923706055,26.855499267578125,26.995500564575195,34340000.0,0.002095755850315628,-1.1299916712760987,0.063995361328125,59.11645849477307,53.84894439851317,-0.10324833497652364,-0.2830994525546515,0.004825679732867627,-0.20989195293688212,10.409165106875948,0.3194999694824254,0.004433832813013794,0.24354934692382812,-0.23804390242383633,0.7251425962714926,0.0027527222499976745,0.4843459715976586,-0.5274982452392578,76.78304204783613,14.762190962089122,0.24079662467383195,6,-0.1667490005493164,-0.08787345886230469,0.256500244140625,0.3822803497314453,-0.5089988708496094,2,-0.03418408288902308,-1.4698416799205423,26.958999633789066,4.021375730576082,26.699499130249023,-1.1823757899008893,26.605499267578125,-0.03418408288902308 2716,2015-06-04,26.834999084472656,27.029499053955078,26.715999603271484,26.88800048828125,26966000.0,-0.006681350944111264,-1.1546326883750198,-2.650262279446829,48.41000896945463,53.297245057102316,0.06381825615470405,-0.05634279635777517,0.13768077726353312,0.0037516532032242367,9.843971478070838,0.31349945068359375,0.0914017205773554,0.03184938430786133,-0.3711706961176482,0.43486946473337085,-0.1696606559048952,0.23335942452061786,-0.30370830535888516,50.50932159862267,-8.987123968001562,0.20151004021275498,6,0.013751029968261719,0.03412628173828125,0.4370002746582031,0.5627803802490234,0.4925003051757848,3,-0.02478103338425286,-1.1299916712760987,27.015499114990234,-1.4698416799205423,26.958999633789066,4.021375730576082,26.699499130249023,-0.02478103338425286 2717,2015-06-05,26.66650009155273,26.86000061035156,26.625999450683594,26.8174991607666,27764000.0,-0.006279075784184518,-1.017248324906452,2.8489635814021113,49.50269575312163,53.29687898629386,0.17920654431727812,0.12913374506154085,0.27392782965817375,0.2076330506441515,9.413272043858445,0.2340011596679652,0.12866455874549487,-0.14322462081909393,-0.5318588788958039,0.245409637257616,-0.33754174985745067,0.05109250821926281,-0.09451679763793308,25.98248122492543,-33.114358271051366,0.19431712903835513,6,0.1649999618530309,0.07537555694580433,0.6054992675781286,0.7312793731689489,1.3885002136230504,4,-0.019631389222716567,-1.1546326883750198,26.834999084472656,-1.1299916712760987,27.015499114990234,-1.4698416799205423,26.958999633789066,-0.019631389222716567 2718,2015-06-08,26.34149932861328,26.70599937438965,26.312000274658203,26.66550064086914,30412000.0,-0.01218760474091618,-1.0574396669355883,2.1457172811903447,45.22103301380904,52.63719847437796,0.4471344794956593,0.4313994806154682,0.5680461633317684,0.563595452751585,9.874555093521526,0.3939990997314453,0.10795498845245532,-0.4397503852844231,-0.8774923769780969,-0.0020083935907493355,-0.6586213811312618,-0.22087938943758445,0.8680000305175781,3.418202714052057,-54.45321136940673,0.21887099584683695,6,0.40200042724609375,0.2903757095336914,0.9449605941772461,1.0562801361083984,1.6695003509521484,0,-0.003435638829843768,-1.017248324906452,26.66650009155273,-1.1546326883750198,26.834999084472656,-1.1299916712760987,27.015499114990234,-0.003435638829843768 2719,2015-06-09,26.33449935913086,26.459999084472656,26.15049934387207,26.37800025939941,29106000.0,-0.00026573921989392346,1.9831508700328158,0.1342614940837001,39.80117788103937,50.20344056312498,0.4581877826267551,0.42469281849567864,0.5544247948119363,0.5980966383982107,10.531484352625343,0.30949974060058594,0.06278113855374201,-0.4242253303527832,-0.9053665231374239,0.05691586243185753,-0.6647959267451036,-0.18365473396046283,0.8570500183105452,17.959983840128917,-36.48737953243298,0.24057059639232073,6,0.3282499313354492,0.2973756790161133,1.0283756256103516,1.0632801055908203,2.658000946044922,1,-0.018720691204127338,-1.0574396669355883,26.34149932861328,-1.017248324906452,26.66650009155273,-1.1546326883750198,26.834999084472656,-0.018720691204127338 2720,2015-06-10,26.83449935913086,26.917999267578125,26.46750068664551,26.468000411987305,36300000.0,0.018986501060125116,-1.4517036460360992,-8.425088788530525,47.8642448831623,49.12595316965919,-0.07388061023176462,-0.04762367607647633,0.033256678179810706,0.1280520566847727,10.07986946417648,0.5834999084472656,0.051504776010528275,0.05664968490600586,-0.4030885206405088,0.5163878904525205,-0.17321941786725148,0.2865187876792632,0.31540801696777265,77.81572706027355,24.781205577321046,0.22986910277325653,6,-0.17175006866455078,-0.20262432098388672,0.5283756256103516,0.5632801055908203,6.812000274658196,2,-0.02983096318247347,1.9831508700328158,26.33449935913086,-1.0574396669355883,26.34149932861328,-1.017248324906452,26.66650009155273,-0.02983096318247347 2721,2015-06-11,26.730499267578125,26.94899940490723,26.65099906921387,26.92124938964844,24350000.0,-0.003875611397137768,1.4203057952379516,-0.520465675432352,43.33220429352798,48.949041468216265,-0.011627854358479794,0.08013516545609178,0.12092189106697404,0.25669900882552454,9.68545310392683,0.2980003356933594,0.05985804931935235,-0.05982532501220561,-0.4987154751412959,0.37906482511688466,-0.27927040007675075,0.15961975005233953,0.379431787231443,72.63617775484627,23.41138534205364,0.219445075064546,6,-0.0677499771118164,-0.09862422943115234,0.6335873603820801,0.6672801971435547,6.420501708984375,3,-0.008379904213356437,-1.4517036460360992,26.83449935913086,1.9831508700328158,26.33449935913086,-1.0574396669355883,26.34149932861328,-0.008379904213356437 2722,2015-06-12,26.61650085449219,26.6560001373291,26.507999420166016,26.57999992370605,19116000.0,-0.004264731905857189,1.562794154074808,-0.1913546916247037,43.42016626704424,48.37747982497539,0.11632842583509273,0.17942982083062375,0.22566867734131435,0.3958710804354162,9.809338904562843,0.22249984741210938,-0.007615201361296897,-0.1586487770080538,-0.5996428813731178,0.28234532735701023,-0.37914582919058404,0.06184827517447644,0.4550529318798766,58.359608641232356,11.689516037571451,0.22049705218253132,6,0.04624843597411754,0.031998634338375354,0.6312608718872035,0.7812786102294886,6.498500823974613,4,0.02671269747451621,1.4203057952379516,26.730499267578125,-1.4517036460360992,26.83449935913086,1.9831508700328158,26.33449935913086,0.02671269747451621 2723,2015-06-15,26.36000061035156,26.415000915527344,26.20000076293945,26.399999618530273,32654000.0,-0.009636888242480657,5.142720906787383,-1.0958352928880064,45.46584102725207,46.903758953687145,0.3571662058624625,0.4318859115671536,0.48104661548759253,0.6674396589581555,9.976435522959681,0.4165000915527415,-0.0659806320050329,-0.39852409362793395,-0.8761828345164808,0.07913464726061292,-0.6373534640722056,-0.1596947231836623,0.67471099832051,26.23685040272825,-23.18101564781074,0.23882937044427274,6,0.30274868011474965,0.3199987411499059,0.8424334526062047,1.0377788543701207,6.744998931884769,0,0.06430195961978069,1.562794154074808,26.61650085449219,1.4203057952379516,26.730499267578125,-1.4517036460360992,26.83449935913086,0.06430195961978069 2724,2015-06-16,26.40749931335449,26.48200035095215,26.27799987792969,26.420000076293945,21436000.0,0.0018019234409378804,1.9889891848083765,0.3125268227552945,38.3459904395689,44.59592916977557,0.24944167905933767,0.3879343275423075,0.4309691736582302,0.6224210930796907,9.97298730920664,0.20400047302245738,-0.049706321465198045,-0.34065036773682067,-0.8399586243987791,0.15865788892513777,-0.5903044960678017,-0.09099623940583967,0.5918438047255812,27.703461500263305,-18.412115895849734,0.24965412833097983,6,0.18249988555908558,0.2725000381469762,0.6708097457885778,0.990280151367191,5.806501388549815,1,0.060721401416454324,5.142720906787383,26.36000061035156,1.562794154074808,26.61650085449219,1.4203057952379516,26.730499267578125,0.060721401416454324 2725,2015-06-17,26.46299934387207,26.548999786376953,26.2549991607666,26.4685001373291,25884000.0,0.0021016768706121347,2.5315371044974455,0.4400366188585872,39.694330715958834,43.6275204749427,0.11994073576901698,0.31677834135667027,0.3730722661372141,0.565322394615535,10.482773547632048,0.29400062561035156,-0.052820121901621775,-0.2649003028869643,-0.7764432367872658,0.24664263101333717,-0.520671769837115,-0.009128835936813573,0.5023900232396805,35.11335884957907,-7.750447109210455,0.2557714669501503,6,0.08675003051757812,0.21700000762939453,0.5860595703125,0.9347801208496094,4.715000152587891,2,0.09558632898842045,1.9889891848083765,26.40749931335449,5.142720906787383,26.36000061035156,1.562794154074808,26.61650085449219,0.09558632898842045 2726,2015-06-18,26.83650016784668,26.90749931335449,26.539499282836914,26.54999923706055,36662000.0,0.014114077513329937,-1.393489601101584,-52.083564493758026,54.543687848858625,44.18763070780237,-0.2830952579764663,-0.07033064551782431,-0.005913108168513759,0.1961524135502941,10.932313575723473,0.4444999694824183,-0.10527650827080492,0.11495046615600657,-0.38734790859808044,0.6172488409100936,-0.13619872122103516,0.3660996535330483,0.09629359833548534,89.96476452620874,41.847036963478274,0.2511491873770435,6,-0.28675079345703125,-0.15650081634521484,0.14893388748168945,0.561279296875,4.526500701904297,3,0.25375885168892354,2.5315371044974455,26.46299934387207,1.9889891848083765,26.40749931335449,5.142720906787383,26.36000061035156,0.25375885168892354 2727,2015-06-19,26.83449935913086,26.91250038146973,26.65049934387207,26.86050033569336,37870000.0,-7.455550102686281e-05,3.030752076058404,-0.09075355005359312,52.755107998801094,45.024750150579266,-0.2846965182380643,-0.09617985154381259,-0.008198991562913704,0.2157169001778101,11.490599400450103,0.2620010375976598,-0.16795248049818667,0.12749967575073384,-0.34127034191233463,0.5962696934138023,-0.1068853330808004,0.3618846845822681,-0.6840000152587891,89.05248223153178,38.13638247461881,0.2343850088315335,6,-0.28474998474121094,-0.15450000762939453,0.09443473815917969,0.5632801055908203,4.565500259399414,4,0.23538734719425092,-1.393489601101584,26.83650016784668,2.5315371044974455,26.46299934387207,1.9889891848083765,26.40749931335449,0.23538734719425092 2728,2015-06-22,26.90950012207031,27.187000274658203,26.87649917602539,26.97949981689453,25006000.0,0.0027949380361340648,-3.566139347021205,2.692194835680888,48.907536282154524,46.03656775070317,-0.3024601829150093,-0.18840092005153863,-0.08546554084087532,0.16576521564974556,12.09335282768604,0.35250091552734375,-0.18004565305669828,0.20730047225951864,-0.25043606962581677,0.665037014144854,-0.021567798683147288,0.4361687432021846,-0.7437607574462852,70.22534110188097,20.965075995218804,0.2288682709426675,6,-0.21599960327148082,-0.2295007705688441,0.019433975219730115,0.48827934265137074,4.68700027465821,0,0.23060634825048054,3.030752076058404,26.83449935913086,-1.393489601101584,26.83650016784668,2.5315371044974455,26.46299934387207,0.23060634825048054 2729,2015-06-23,27.02400016784668,27.07494926452637,26.76250076293945,26.98200035095215,23950000.0,0.0042550045618448,3.3426382482369874,-0.5999999999999696,50.18293638968858,46.2942001403172,-0.3451669606944101,-0.28539992581260165,-0.19959729058012599,0.07670889447920004,11.763160934532504,0.31244850158692117,-0.18088524947162554,0.3014004707336433,-0.17610066609872987,0.7789016075660165,0.06264990231745671,0.5401510391498299,-0.8174103668212886,82.51073905578168,35.21456239966487,0.23875056841618603,6,-0.33049964904785156,-0.34400081634521484,-0.12119102478027344,0.373779296875,4.605499267578125,1,0.2250221779388848,-3.566139347021205,26.90950012207031,3.030752076058404,26.83449935913086,-1.393489601101584,26.83650016784668,0.2250221779388848 2730,2015-06-24,26.892000198364254,27.0,26.783000946044922,27.0,25732000.0,-0.004884545909657034,3.018508379986931,-2.5714350590373236,51.252771943944815,47.174263212585736,-0.22814457219783435,-0.1697838270842702,-0.05464160001445961,0.21464667308358187,11.580372963299068,0.2409992218017578,-0.1429650796479187,0.17427549362182404,-0.2936471871610209,0.642198174404669,-0.059685846769600204,0.4082368340132483,-0.6461939783935513,54.44021244443604,7.238574596897294,0.23396134039142266,6,-0.19849967956542613,-0.21200084686278942,0.01080894470215199,0.5057792663574254,4.38850021362305,2,0.19790273926384128,3.3426382482369874,27.02400016784668,-3.566139347021205,26.90950012207031,3.030752076058404,26.83449935913086,0.19790273926384128 2731,2015-06-25,26.76149940490723,27.045000076293945,26.76149940490723,26.943500518798828,26714000.0,-0.004852773780098407,-2.115372926295133,1.6851985942107448,52.12336283170766,48.1412850531039,-0.1036878526847147,-0.06029191830401004,0.08412560323469265,0.35519556393605356,11.4321150421454,0.2835006713867152,-0.0871393416518309,0.05514974594116495,-0.39575768966055236,0.5060571815428823,-0.17030397185969193,0.28060346374202183,-0.4780454227490267,20.689630654044127,-27.9900275283544,0.22545371780085838,6,-0.06799888610840199,-0.08150005340576527,0.149621963500973,0.6056137084960902,4.79899978637695,3,0.16503186255486413,3.018508379986931,26.892000198364254,3.3426382482369874,27.02400016784668,-3.566139347021205,26.90950012207031,0.16503186255486413 2732,2015-06-26,26.58449935913086,26.88800048828125,26.5674991607666,26.863000869750977,42182000.0,-0.006613980894654703,-1.0511959765870569,1.5302187149579531,55.81617876662422,49.291322579700804,0.07632141325579056,0.12127187301953057,0.26546424348348197,0.5407113924094347,10.92154472210929,0.32050132751464844,-0.09650194816635249,-0.12080030441284251,-0.5727930483819499,0.3311924395562649,-0.3467966763973962,0.10519606757171118,-0.2649035252726577,2.7441755927548592,-49.526699916448706,0.22599637198455455,6,0.13650035858154297,0.09549999237060547,0.3789968490600586,0.7305068969726562,4.878000259399414,4,0.1797476584406268,-2.115372926295133,26.76149940490723,3.018508379986931,26.892000198364254,3.3426382482369874,27.02400016784668,0.1797476584406268 2733,2015-06-29,26.07600021362305,26.430500030517575,26.02700042724609,26.2504997253418,38756000.0,-0.019127655504754038,-1.9614749279053247,0.6265657637913913,45.010631968946484,50.0318383051872,0.603793932322862,0.6120448856636536,0.7881555510571197,1.060015061944334,10.628128477660074,0.5574989318847692,-0.09561775094095282,-0.5981245040893519,-1.1306378000707653,-0.06561120810793852,-0.8643811520800568,-0.331867856098647,1.1110000610351527,4.675780403948759,-49.78980293159471,0.2662566479907059,6,0.531000137329098,0.5422496795654261,0.9022459983825648,1.2390060424804652,6.11299896240234,0,0.20417239458856007,-1.0511959765870569,26.58449935913086,-2.115372926295133,26.76149940490723,3.018508379986931,26.892000198364254,0.20417239458856007 2734,2015-06-30,26.02549934387207,26.3125,26.024999618530273,26.30100059509277,44344000.0,-0.001936680063554963,-1.079563483851386,1.578808149702673,31.106965606266783,49.07768662633252,0.6642641221336802,0.6208560566497034,0.8343415875568496,1.1172989522759167,11.04406411524733,0.28750038146972656,-0.08925715858942951,-0.6019503593444817,-1.1900694786073025,-0.013831240081660923,-0.8960099189758921,-0.3078907997130713,1.1383009338378898,0.04899265858100805,-49.33707296814707,0.2940595596314102,6,0.580500602722168,0.580500602722168,0.9571218490600586,1.2895069122314453,6.108499526977539,1,0.21405933385743814,-1.9614749279053247,26.07600021362305,-1.0511959765870569,26.58449935913086,-2.115372926295133,26.76149940490723,0.21405933385743814 2735,2015-07-01,26.091999053955078,26.28450012207031,25.91150093078613,26.236499786376953,39220000.0,0.0025551751843204684,2.101846270976839,0.5245011838661953,34.82291175510505,46.886489282582126,0.6030173735492816,0.5076501263711748,0.7664773585096469,1.05531490448465,11.614628836475804,0.3729991912841797,-0.07020053940264503,-0.4892756462097161,-1.0938950395442077,0.11534374712477558,-0.7915853428769601,-0.18696594954247203,1.0262491973876955,15.923975230531326,-29.260312107411508,0.3023096966672454,7,0.45725154876708984,0.45725154876708984,0.9518289566040039,1.2230072021484375,5.673000335693363,2,0.21222982455345218,-1.079563483851386,26.02549934387207,-1.9614749279053247,26.07600021362305,-1.0511959765870569,26.58449935913086,0.21222982455345218 2736,2015-07-02,26.170000076293945,26.232500076293945,26.05400085449219,26.05400085449219,24718000.0,0.002989461335544785,-2.07759343604597,-0.8027587117212003,39.20193142411159,45.380580774283295,0.4699512470567804,0.3976630055576358,0.6793177217893387,0.9848528205437042,11.942305496978914,0.17849922180175426,-0.031002766898367895,-0.3780246734619155,-0.9968676465360851,0.2408182996122541,-0.687446159999002,-0.06860318692482892,0.8758433358154285,26.472018704330818,-16.34153967749477,0.30942148653708484,7,0.37925052642822266,0.37925052642822266,0.8762650489807129,1.1450061798095703,5.5165004730224645,3,0.19528086820002333,2.101846270976839,26.091999053955078,-1.079563483851386,26.02549934387207,-1.9614749279053247,26.07600021362305,0.19528086820002333 2737,2015-07-06,26.14299964904785,26.26250076293945,25.95000076293945,25.97500038146973,25610000.0,-0.0010317320277943853,-1.866992143069534,1.4482792640215867,44.09682838976685,44.84605767512912,0.4342087378139645,0.40415440105386224,0.6843838226661205,1.0120586036899475,12.184779596841015,0.3125,0.001581355020775277,-0.3788500785827651,-1.0204595286067004,0.26275937144117023,-0.6996548035947328,-0.05804535357079743,0.8347832141821279,44.604840043366295,-0.2929380273611528,0.3208047250119671,7,0.35022544860839844,0.4062509536743164,0.9032654762268066,1.172006607055664,6.896001815795898,0,0.20722562884759244,-2.07759343604597,26.170000076293945,2.101846270976839,26.091999053955078,-1.079563483851386,26.02549934387207,0.20722562884759244 2738,2015-07-07,26.250999450683594,26.30900001525879,25.75900077819824,26.1564998626709,31944000.0,0.00413111743432526,4.2256281543633625,0.5625000000000119,45.878337852622714,44.367768948788466,0.2491815928001273,0.3046463176968004,0.5262212743660584,0.9056665321890911,11.990184444374638,0.5499992370605504,-0.03943728131725521,-0.2663252830505378,-0.9145328285840684,0.38188226248299273,-0.5904290558173031,0.057778489716227455,0.6628064965997531,88.88877402280558,40.08865345690657,0.3241037727667657,7,0.1510009765625,0.2220010757446289,0.7952656745910645,1.0640068054199219,6.727001190185547,1,0.1985257809950154,-1.866992143069534,26.14299964904785,-2.07759343604597,26.170000076293945,2.101846270976839,26.091999053955078,0.1985257809950154 2739,2015-07-08,25.84149932861328,26.136699676513672,25.805500030517575,26.052499771118164,25934000.0,-0.01559941071347093,-1.3406414913764297,-2.2328186497123825,36.20424383193009,42.695710269675715,0.5289263701199047,0.7118134200814161,0.8928914691720138,1.3088681496815795,11.509252159030417,0.4454994201660192,-0.08910159475258439,-0.6511754035949693,-1.3630275857692418,0.0606767785793032,-1.0071014946821037,-0.2952493125078348,0.9799222051432572,14.999757246201453,-34.06387095732187,0.3559260910871357,7,0.5605010986328125,0.6315011978149414,1.2161412239074707,1.4735069274902344,6.980998992919915,2,0.24563202648167448,4.2256281543633625,26.250999450683594,-1.866992143069534,26.14299964904785,-2.07759343604597,26.170000076293945,0.24563202648167448 2740,2015-07-09,26.03400039672852,26.188499450683594,26.01749992370605,26.1560001373291,36846000.0,0.007449299503380136,-1.2064357349411863,0.5781966101694747,30.63002674793877,40.307561815923606,0.22564820832219468,0.4809232427560275,0.6616383763761462,1.106283269135531,12.064699181958135,0.3470001220703125,-0.13410895687643887,-0.4186493873596149,-1.1395380794074264,0.3022393046881966,-0.7790937333835224,-0.058205041335707364,0.702427476583356,50.000000000000966,5.857688930382423,0.3604443460239063,7,0.2895002365112269,0.4390001296997035,0.9783124923706019,1.2810058593749964,6.821998596191403,3,0.23430891838227175,-1.3406414913764297,25.84149932861328,4.2256281543633625,26.250999450683594,-1.866992143069534,26.14299964904785,0.23430891838227175 2741,2015-07-10,26.506500244140625,26.62800025939941,26.27750015258789,26.31450080871582,39134000.0,0.018149337028952273,-1.6353317414904258,-1.573769210324765,43.548413721485474,38.9444768109082,-0.32053486440625534,-0.009716665179475115,0.16249271808612065,0.631257178480169,12.24734191048688,0.5939998626708913,-0.18596527116091366,0.06505041122436594,-0.6445340725967661,0.774634895045498,-0.2897418306862001,0.41984265313493196,0.15173346156215928,86.01840186476953,45.59239787563823,0.3547922419105664,7,-0.3129997253418004,-0.033499717712402344,0.38168764114379883,0.8085060119628906,6.536998748779297,4,0.19838526765411935,-1.2064357349411863,26.03400039672852,-1.3406414913764297,25.84149932861328,4.2256281543633625,26.250999450683594,0.19838526765411935 2742,2015-07-13,27.32749938964844,27.355499267578125,26.6200008392334,26.643999099731445,44130000.0,0.030973502270987385,-1.0109409019203943,3.5599078112116853,56.356432656944385,40.20512133179686,-1.1455194182873285,-0.8165852062426318,-0.6572378791553426,-0.18501980379755167,12.2421398178068,0.8489990234375,-0.21565490040338275,0.8504996299743688,0.039932814070780864,1.6610664458779567,0.44521622202257305,1.2557830379261645,-1.5684986114502024,98.24616946925144,59.045379143507425,0.4052834079517946,7,-0.7702493667602575,-0.7702493667602575,-0.4685616493225133,-0.012493133544925428,5.479000091552731,0,0.1595096974485395,-1.6353317414904258,26.506500244140625,-1.2064357349411863,26.03400039672852,-1.3406414913764297,25.84149932861328,0.1595096974485395 2743,2015-07-14,28.05500030517578,28.292449951171875,27.33550071716309,27.33799934387207,64882000.0,0.026621569180344196,-1.6508354577516111,1.0490133974790026,63.21455236012828,43.7726309711148,-1.7464337676569173,-1.4868201127265372,-1.3758931253550202,-0.906044093498771,12.195540496778888,0.964950561523434,-0.22139184276419854,1.4932505607604973,0.4217455791331375,2.564755542387857,0.9574980699468156,2.029003051574179,-2.264069557189945,90.45217420648252,54.3863515521634,0.5357524908136804,7,-1.0292749404907227,-1.0292749404907227,-1.2683124542236328,-0.7399940490722656,4.989997863769524,1,0.17765108199797397,-1.0109409019203943,27.32749938964844,-1.6353317414904258,26.506500244140625,-1.2064357349411863,26.03400039672852,0.17765108199797397 2744,2015-07-15,28.01099967956543,28.32514953613281,27.83950042724609,28.006500244140625,35692000.0,-0.0015683701704409803,-1.869426554197527,0.006275354800952343,64.67346501846826,47.08935911148849,-1.554660546439468,-1.387676716940458,-1.3280179746069507,-0.8526359618956647,12.330531365485967,0.48564910888671875,-0.22258070994125134,1.369074916839601,0.12078721344017396,2.617362620239028,0.7449310651398875,1.9932187685393146,-2.1200081634521517,86.3865876831702,50.470291043830564,0.6241438516997136,7,-0.9689245223999059,-0.9689245223999059,-1.3233122825622559,-0.7540836334228516,4.330499649047852,2,0.17732323080661905,-1.6508354577516111,28.05500030517578,-1.0109409019203943,27.32749938964844,-1.6353317414904258,26.506500244140625,0.17732323080661905 2745,2015-07-16,28.99250030517578,29.03400039672852,28.25,28.256000518798828,95366000.0,0.03503982852587639,-1.0948551333995966,163.68715557439592,73.91723078042969,50.94661459552384,-2.3260679781014204,-2.2872241942154865,-2.278072388893758,-1.8133211512331222,12.936218450681553,1.0230007171630895,-0.12360445827119904,2.224100494384764,0.5970380639669344,3.851162924802594,1.4105692791758493,3.037631709593679,-2.9554593078613323,98.49446443398826,58.14662139174031,0.8135312152089154,7,-1.5959997177124023,-1.5959997177124023,-2.3451881408691406,-1.7635078430175781,1.6315002441406286,3,0.13210306031017538,-1.869426554197527,28.01099967956543,-1.6508354577516111,28.05500030517578,-1.0109409019203943,27.32749938964844,0.13210306031017538 2746,2015-07-17,33.646499633789055,33.723400115966804,32.25,32.450000762939446,223298000.0,0.16052424867207593,1.1823302907283535,1.6245746339391616,88.62814912745242,55.89453912193335,-6.490546031336802,-6.751003994202833,-6.83529098332172,-6.4225589338585785,15.309822200303493,4.730899810791023,0.1476078102167051,6.537599849700921,3.056533993432957,10.018665705968886,4.7970669215669375,8.278132777834905,-7.369701884521479,98.91741292891095,51.59000103296901,1.7405329281339823,7,-3.905299186706536,-3.905299186706536,-6.999187469482415,-6.417507171630852,-4.16600036621093,4,-0.023494290623779612,-1.0948551333995966,28.99250030517578,-1.869426554197527,28.01099967956543,-1.6508354577516111,28.05500030517578,-0.023494290623779612 2747,2015-07-20,33.1510009765625,33.444000244140625,32.650501251220696,32.96200180053711,117218000.0,-0.01472660343927601,1.0477453842026951,0.157960179177759,88.754377100789,60.65854348284071,-5.471843949646523,-6.069196452545995,-6.257218987763967,-5.890919829141431,17.82322173391943,0.9959983825683594,0.42363677618133977,5.7262761116027825,1.3254048055953724,10.127147417610193,3.5258404585990775,7.9267117646064875,-6.129542990625001,91.0393213219435,36.73393885844206,2.2004356530037055,7,-3.3865509033203125,-3.4098005294799805,-6.503688812255859,-5.922008514404297,-4.048000335693359,0,-0.003242797516689766,1.1823302907283535,33.646499633789055,-1.0948551333995966,28.99250030517578,-1.869426554197527,28.01099967956543,-0.003242797516689766 2748,2015-07-21,33.115001678466804,33.650001525878906,32.71500015258789,32.760501861572266,67544000.0,-0.0010859188873707515,-3.19750655044269,1.875668584115488,88.89560471643652,66.51313913667475,-4.872151529525389,-5.844089125870962,-6.149483623590363,-5.827866037583441,20.552250685805486,0.9350013732910156,0.7146078337141866,5.380001735687262,0.3082055128690726,10.451797958505448,2.844103624278169,7.915899847096355,-5.423349479526376,89.65994544967711,27.31454032060566,2.535898111409093,7,-3.244551658630378,-3.3738012313842844,-6.4593772888183665,-5.886009216308601,-1.6840019226074325,1,-0.009316085810928354,1.0477453842026951,33.1510009765625,1.1823302907283535,33.646499633789055,-1.0948551333995966,28.99250030517578,-0.009316085810928354 2749,2015-07-22,33.10499954223633,33.93199920654297,32.950000762939446,33.04449844360352,78586000.0,-0.0003020424497510721,-6.8718427007518565,0.17066609275796643,88.71590012631422,72.96712506760535,-4.161047855401254,-5.644554344726128,-6.062320644346357,-5.792917744437339,23.71686755280436,0.9819984436035227,1.0293401609743782,5.065949630737304,-0.5285448950614082,10.660444156536016,2.268702367837946,7.863196893636662,-4.810172551593261,85.4452696270297,16.516200452430255,2.797247262899357,7,-3.0002498626708984,-3.2594995498657227,-6.433625221252441,-5.876007080078125,-1.2244987487792969,2,-0.0018124565509952673,-3.19750655044269,33.115001678466804,1.0477453842026951,33.1510009765625,1.1823302907283535,33.646499633789055,-0.0018124565509952673 2750,2015-07-23,32.214000701904304,33.18149948120117,32.049999237060554,33.063499450683594,60582000.0,-0.026914328731382775,1.0847563054150706,-14.041046658261305,80.61803501366171,77.08597187784716,-2.5716642994942767,-4.56863786067931,-5.0921883223106335,-4.892203076493011,26.555591534129846,1.131500244140618,1.348403568877643,3.90885076522828,-1.955682407489867,9.773383937946427,0.9765841788692065,6.841117351587354,-3.2427130453532484,8.714211875829811,-62.876123890517086,2.932266586359073,7,-1.9380006790161204,-2.3685007095336985,-5.5790014266967844,-4.985008239746101,-0.6950016021728587,3,0.003957863783787596,-6.8718427007518565,33.10499954223633,-3.19750655044269,33.115001678466804,1.0477453842026951,33.1510009765625,0.003957863783787596 2751,2015-07-24,31.17799949645996,32.40850067138672,31.125999450683594,32.34999847412109,72514000.0,-0.03215996718417846,-1.010191467448751,1.3796359080519676,73.14090954515731,78.95091375431527,-0.8977301327969833,-3.3569091255599943,-3.988395438272871,-3.8542428962915487,29.003222959077902,1.282501220703125,1.7422914044127538,2.6520245552062995,-3.299723411162219,8.603772521574822,-0.32384942797796157,5.627898538390561,-1.6114264539098748,1.8531735673812086,-70.1288681931856,2.975873983184261,7,-0.5442495346069336,-1.3324995040893555,-4.563125133514404,-3.949007034301758,-0.2654991149902308,4,-0.0177689061546894,1.0847563054150706,32.214000701904304,-6.8718427007518565,33.10499954223633,-3.19750655044269,33.115001678466804,-0.0177689061546894 2752,2015-07-27,31.363000869750977,31.71500015258789,31.024999618530273,31.04999923706055,53508000.0,0.005933715321023714,-2.8016467262514646,-0.26706647245978066,73.32968205120352,80.07481705332361,-0.5029912642563126,-3.3366326037775735,-4.116210104091156,-4.035974651691006,31.321226121635252,0.6900005340576172,2.1823836077756376,2.598100852966308,-3.408884171691554,8.605085877624173,-0.4053916593626248,5.6015933652952405,-1.2725766875217452,11.62715167262098,-55.81144677038924,3.003492512328932,7,-0.4772510528564453,-1.517500877380371,-4.74812650680542,-4.134008407592773,-1.473501205444336,0,-0.06002300640779845,-1.010191467448751,31.17799949645996,1.0847563054150706,32.214000701904304,-6.8718427007518565,33.10499954223633,-0.06002300640779845 2753,2015-07-28,31.399999618530273,31.64150047302246,31.16550064086914,31.64150047302246,34546000.0,0.001179694154043176,2.942013647564289,-0.7715642005326011,76.26021323878325,81.36223352224751,-0.017436770641300114,-3.1139749542656787,-4.087078994113391,-4.071015952917129,32.6417970332115,0.4759998321533203,2.604693786720958,2.368899631500245,-3.6081564549410388,8.345955717941528,-0.6196284117203987,5.357427674720888,-0.8485864333833923,12.899898629031464,-58.644914093823026,2.9885280432206422,7,-0.30900001525878906,-1.554499626159668,-4.785125255584717,-4.17100715637207,-0.6830005645751953,1,-0.07315283457218869,-2.8016467262514646,31.363000869750977,-1.010191467448751,31.17799949645996,1.0847563054150706,32.214000701904304,-0.07315283457218869 2754,2015-07-29,31.59650039672852,31.667999267578125,31.13249969482422,31.440000534057614,31502000.0,0.0062579866428496,2.575985683625966,-0.6480302647375034,76.26918157415918,81.62356138821747,0.3890666556481186,-3.0269014926239883,-4.211304683702664,-4.2583100181056,34.01400494816751,0.5354995727539062,2.966913240870319,2.286850357055666,-3.619266700913993,8.192967415025329,-0.666208171929167,5.239908886040496,-0.6394168890141074,26.50131298828012,-45.795494881706205,2.953058528984831,7,0.8819990158081019,-1.7510004043579137,-4.909750461578373,-4.367507934570316,-1.2840003967285192,2,-0.005237942138879514,2.942013647564289,31.399999618530273,-2.8016467262514646,31.363000869750977,-1.010191467448751,31.17799949645996,-0.005237942138879514 2755,2015-07-30,31.629499435424805,31.76099967956543,31.102500915527344,31.5,29484000.0,0.001044389039353888,2.3554083670662784,0.8274731569389394,75.24142111371638,80.13614716446901,0.8598897556790135,-2.7655659533379975,-4.17831122871803,-4.2827445530997394,35.26469279332041,0.6584987640380859,3.275282204399172,2.0429743766784654,-3.746049114576472,7.831997867933403,-0.8515373689490033,4.937486122305934,2.302499771118164,43.693484413795765,-25.757759848967105,2.894511745627469,7,0.8489999771118164,-1.7839994430541992,-4.942749500274658,-4.400506973266602,-1.5944995880126953,3,0.00793567279003815,2.575985683625966,31.59650039672852,2.942013647564289,31.399999618530273,-2.8016467262514646,31.363000869750977,0.00793567279003815 2756,2015-07-31,31.280500411987305,31.64550018310547,31.274999618530273,31.569000244140625,34122000.0,-0.011033972388656332,-1.4741155866900175,-2.227807644156418,70.4268332948618,78.09975340825487,0.9364554894977175,-2.1229131989021752,-3.7690931789560906,-3.9161044735562385,36.58296936371983,0.3705005645751953,3.6097802335600164,1.4384503364562988,-4.163745013743338,7.040645686655935,-1.3626473386435194,4.239548011556117,2.594908828735349,34.71477884087116,-29.809635800903294,2.8010976750998187,7,1.1979990005493164,-1.4350004196166992,-4.593750476837158,-4.051507949829102,-0.547500610351559,4,0.007624516379307833,2.3554083670662784,31.629499435424805,2.575985683625966,31.59650039672852,2.942013647564289,31.399999618530273,0.007624516379307833 2757,2015-08-03,31.56049919128418,31.65279960632324,31.267000198364254,31.267000198364254,26090000.0,0.008951224424452509,-1.628965804078492,-1.0173281236570992,68.9927911985617,75.88832968404654,0.45496196307721704,-2.08303478800498,-3.9896003001479556,-4.173605562315892,37.76136893802118,0.3857994079589844,3.842620685226599,1.4475741386413574,-3.920547041354169,6.815695318636884,-1.2364864513564058,4.131634728639121,2.25945188293457,69.55188084914103,7.9639934790667155,2.684060589997763,8,0.9180002212524414,-1.7149991989135742,-4.873749256134033,-4.331506729125977,-0.92449951171875,0,-0.020531956921435612,-1.4741155866900175,31.280500411987305,2.3554083670662784,31.629499435424805,2.575985683625966,31.59650039672852,-0.020531956921435612 2758,2015-08-04,31.462499618530273,31.74049949645996,31.357999801635746,31.42099952697754,29818000.0,-0.003105133799055082,-3.5671730169215112,0.14139773066974964,68.5914403635152,73.65227859929111,0.32844226819199207,-1.6596764765611773,-3.828152727673384,-4.056897196715006,38.661392020414816,0.3824996948242152,3.426252142137294,1.088999557495118,-3.9878485989821684,6.165847713972404,-1.449424520743527,3.627423635733763,2.3031024525146506,54.669609521409555,-3.6252029333901703,2.5384240782386436,8,0.6407499313354492,-1.616999626159668,-4.76200008392334,-4.23350715637207,-0.3950004577636719,1,-0.04999602616752019,-1.628965804078492,31.56049919128418,-1.4741155866900175,31.280500411987305,2.3554083670662784,31.629499435424805,-0.04999602616752019 2759,2015-08-05,32.18899917602539,32.393001556396484,31.658000946044922,31.71649932861328,46686000.0,0.023090967542427343,-1.4936550769091392,11.385513374391028,67.7042379814275,72.2174122623762,-0.605311245602973,-1.988190469097006,-4.468897415872384,-4.753752824659486,39.771174387496636,0.9305019378662109,3.038093769705835,1.498124122619629,-3.1623662039868705,6.158614449226128,-0.8321210406836173,3.8283692859228786,1.523340871909184,84.19199697307396,29.702328645400286,2.330245163303249,8,-0.47224903106689453,-2.343499183654785,-5.576374053955078,-4.9600067138671875,-0.9004993438720703,2,-0.04572991269534932,-3.5671730169215112,31.462499618530273,-1.628965804078492,31.56049919128418,-1.4741155866900175,31.280500411987305,-0.04572991269534932 2760,2015-08-06,32.13399887084961,32.268951416015625,31.61249923706055,32.25,31452000.0,-0.0017086677617720314,7.530672945842066,-0.2455051145216893,32.923092693280466,67.74876594550099,-0.6289985367537128,-1.5312709977077361,-4.3390541602090025,-4.674851921900359,41.091081423894174,0.6564521789550746,2.62674534180681,1.1381238937377915,-3.009327666618212,5.285575454093795,-0.9356018864402103,3.2118496739157933,1.5261443944368196,76.99801303974436,26.966210516327614,2.073725780178002,8,-0.42499828338623047,-2.288498878479004,-5.527998924255371,-4.905006408691406,-0.9719982147216797,3,-0.0566844754731719,-1.4936550769091392,32.18899917602539,-3.5671730169215112,31.462499618530273,-1.628965804078492,31.56049919128418,-0.0566844754731719 2761,2015-08-07,31.76499938964844,32.13399887084961,31.48550033569336,32.01150131225586,28078000.0,-0.011483148508351637,1.6388705633988654,2.1249958893748255,33.891187974565156,63.36671104809673,-0.1877170513803854,-0.7885479866529259,-3.8979403251158082,-4.280932977189504,43.76014574397745,0.64849853515625,2.1861947056614497,0.5061994552612354,-3.070359014667101,4.082757925189572,-1.2820797797029364,2.2944786902254037,1.843991028642808,44.227228300548134,-0.5918947756686848,1.7882792349641687,8,-0.01724815368652699,-1.9194993972778356,-5.215748786926273,-4.569843292236332,-0.007999420166015625,4,-0.05446244531646682,7.530672945842066,32.13399887084961,-1.4936550769091392,32.18899917602539,-3.5671730169215112,31.462499618530273,-0.05446244531646682 2762,2015-08-10,31.68650054931641,32.17200088500977,31.56245040893555,31.97400093078613,36184000.0,-0.002471236953891176,-1.2761378730739121,1.1663210510840345,33.55965137801563,58.6222041746781,-0.06537933738954038,-0.38655875220527136,-3.7343891758333214,-4.184612994411175,46.35988319213208,0.6095504760742223,1.8480352739120889,0.2097505569458029,-2.852366671011442,3.2718677849030513,-1.3213080570328195,1.7408091709244253,1.8723600789195594,31.73914886324068,-7.101898562013865,1.531058613978624,8,0.06125068664550426,-1.8410005569458043,-5.137249946594242,-4.4913444519043,0.11249923706054332,0,-0.0300917024963564,1.6388705633988654,31.76499938964844,7.530672945842066,32.13399887084961,-1.4936550769091392,32.18899917602539,-0.0300917024963564 2763,2015-08-11,33.03900146484375,33.74499893188477,32.7135009765625,33.459999084472656,100584000.0,0.04268382093574297,1.0817371354663718,1.4643376035772224,49.41974574929636,55.638933527471124,-1.2973705376858682,-1.4192939271959197,-4.98739836939675,-5.51004490895231,47.976227515223464,2.058498382568363,1.6733217471865522,1.3130514144897454,-1.3635101847020152,3.989613013681506,-0.025229385106136704,2.651332214085624,-1.9365005493164062,68.75424183794385,34.32911052988658,1.3382807995958796,8,-0.6152515411376953,-3.1935014724731445,-6.517763614654541,-5.843845367431641,-0.8940010070800781,1,-0.07273227636238688,-1.2761378730739121,31.68650054931641,1.6388705633988654,31.76499938964844,7.530672945842066,32.13399887084961,-0.07273227636238688 2764,2015-08-12,32.97800064086914,33.25,32.61449813842773,33.15399932861328,58734000.0,-0.0018463277117959365,2.4538141786481016,0.4180515032348091,57.864939095986294,53.708213303278896,-1.1396409036774884,-1.0193615352871745,-4.833929111339735,-5.423941886396893,49.577110240582336,0.6355018615722727,1.4769439726424096,1.0037005424499519,-1.076893197154213,3.084294282054117,-0.03659632735212881,2.043997412252036,-1.8226497650146491,66.05449136775405,27.204872869432286,1.040296869802083,8,-0.4720010757446289,-3.109251022338867,-6.540500164031982,-5.859094619750977,-1.5155010223388672,2,-0.05793260485703566,1.0817371354663718,33.03900146484375,-1.2761378730739121,31.68650054931641,1.6388705633988654,31.76499938964844,-0.05793260485703566 2765,2015-08-13,32.822498321533196,33.22499847412109,32.58304977416992,32.96609878540039,36214000.0,-0.004715334960095574,-1.0624938719482073,0.8159178100006906,70.67771920122054,53.73608951509653,-0.8907914688984029,-0.5925960869827449,-4.5876802354761,-5.242752700618819,50.40946951081894,0.6419486999511648,1.2431620657726796,0.6566983222961369,-0.909860087757572,2.2232567323498458,-0.126580882730714,1.4399775273229913,-1.6153544845581003,59.17233089206013,14.996718411516426,0.7832792050268536,8,-0.3164987564086843,-2.8477487564086843,-6.384997844696038,-5.703592300415032,-1.0504989624023366,3,-0.04673618913321709,2.4538141786481016,32.97800064086914,1.0817371354663718,33.03900146484375,-1.2761378730739121,31.68650054931641,-0.04673618913321709 2766,2015-08-14,32.85599899291992,32.992748260498054,32.632999420166016,32.750499725341804,21442000.0,0.0010206618356272124,-1.113062962133136,-0.7346721921155236,69.51632117466777,53.79425951244165,-0.7569015835345496,-0.7255551888577827,-4.522355126450442,-5.2591713525043815,48.79153831025846,0.35974884033203836,0.9903269503702816,0.7297240257263198,-0.7146595526817094,2.174107604134349,0.007532236522308722,1.4519158149303344,-1.598098054046634,59.267804146522806,10.521663095506668,0.7221917892040137,8,-0.30449962615966086,-2.751249313354492,-6.4577484130859375,-5.827748298645023,-1.7214984893798828,4,-0.05155826603102309,-1.0624938719482073,32.822498321533196,2.4538141786481016,32.97800064086914,1.0817371354663718,33.03900146484375,-0.05155826603102309 2767,2015-08-17,33.04349899291992,33.069000244140625,32.562000274658196,32.84000015258789,21034000.0,0.005706720408665822,2.9842616463817335,1.9289123517502023,70.67034750638938,54.025249194983225,-0.7955791845126541,-0.971322099316339,-4.601380948908556,-5.419245292699941,47.10331576920579,0.506999969482429,0.7618364956410701,0.9225991249084444,-0.5064467336425551,2.3516449834594404,0.2080761956329482,1.6371220541839442,-1.7358560941864027,40.70154393839736,-12.059284079678157,0.7145229292754982,8,-0.4282493591308594,-2.7674989700317383,-6.7102484703063965,-6.263498306274418,-1.9254989624023473,0,-0.0389334986501626,-1.113062962133136,32.85599899291992,-1.0624938719482073,32.822498321533196,2.4538141786481016,32.97800064086914,-0.0389334986501626 2768,2015-08-18,32.80649948120117,33.200000762939446,32.67300033569336,33.095001220703125,29122000.0,-0.007172349144064061,1.114341248402606,-1.4177070445769129,65.0647339874806,53.73197097343358,-0.3887673218846288,-0.7996165920563385,-4.245947363171219,-5.153041284852534,45.294484913986096,0.5270004272460866,0.6251445315751951,0.7010247230529814,-0.6889671021799089,2.0910165482858716,0.0060288104365326944,1.3960206356694265,-1.450109461804626,35.537689556708266,-19.696106403444887,0.6949959126164452,8,-0.19124984741210938,-2.1727495193481445,-6.249249458312988,-6.084999084472656,-1.5164985656738281,1,-0.03071036870000521,2.9842616463817335,33.04349899291992,-1.113062962133136,32.85599899291992,-1.0624938719482073,32.822498321533196,-0.03071036870000521 2769,2015-08-19,33.044998168945305,33.34999847412109,32.70949935913086,32.830001831054695,42682000.0,0.007269860896948144,-1.8091987485150853,-0.7452167819222293,66.76535875923564,57.49222275853971,-0.5510187678955347,-1.0991973314274048,-4.36057308279781,-5.355214250307924,43.34165949807137,0.6404991149902273,0.5028496230245132,0.9425234794616628,-0.4386157520354672,2.323662710958793,0.2519538637130978,1.6330930952102278,-1.6408359712989942,61.29428907532108,4.410670265871055,0.6905696157485658,8,-0.4297485351562429,-2.159248352050774,-6.019272804260247,-6.019272804260247,-2.4464988708496023,2,-0.027235520080234887,1.114341248402606,32.80649948120117,2.9842616463817335,33.04349899291992,-1.113062962133136,32.85599899291992,-0.027235520080234887 2770,2015-08-20,32.34149932861328,33.14950180053711,32.14500045776367,32.772998809814446,57106000.0,-0.021289117243563638,-1.4366397238788362,-2.007008516678595,61.59308685900497,60.57021152347747,0.2067515138517706,-0.40649823510738514,-3.55494096062624,-4.622049607915578,42.310442546720175,1.0045013427734375,0.37588747544665324,0.23264970779418803,-1.1518299338710563,1.6171293494594359,-0.45959011303843766,0.9248895286268102,-0.8905203962822021,16.306987080659706,-41.588823101578654,0.6922398208326237,8,0.3122253417968821,-1.2504997253417969,-5.2994241714477575,-5.2994241714477575,-2.5970001220703125,3,-0.027178693886505623,-1.8091987485150853,33.044998168945305,1.114341248402606,32.80649948120117,2.9842616463817335,33.04349899291992,-0.027178693886505623 2771,2015-08-21,30.62400054931641,32.002498626708984,30.61650085449219,31.98900032043457,85304000.0,-0.05310510690447057,-1.0086936450698516,3.163386818724351,42.21336238682699,61.53173496890095,1.9504941483560039,1.335858438973954,-1.7498078715926155,-2.8813624470702592,41.65293995209929,1.7249984741210902,0.1640614796754818,-1.4571491241455057,-2.9388034265231546,0.024505178232143265,-2.19797627533433,-0.7163219729566812,3.120998382568363,0.27436258844216305,-53.827657027900955,0.7408271511888249,8,1.5567493438720739,1.6502494812011683,-3.227499961853031,-3.227499961853031,-0.8754997253418004,4,0.03748689881211731,-1.4366397238788362,32.34149932861328,-1.8091987485150853,33.044998168945305,1.114341248402606,32.80649948120117,0.03748689881211731 2772,2015-08-24,29.480499267578125,29.96649932861328,28.252500534057614,28.649999618530273,115406000.0,-0.037340035959600004,-1.1088909201634722,-0.6084247533371636,35.961181848223234,60.036338979892825,3.0711282503070834,2.4570715946890154,-0.5264779634444352,-1.7167555981216651,41.243253207657844,2.371500015258796,0.2130388606699043,-2.506525325775147,-4.370201755002597,-0.6428488965476973,-3.4383635403888704,-1.574687111161424,4.201929702758797,24.090225203803037,-28.70320766877505,0.9318382146137247,8,1.3207502365112234,1.611750602722168,0.26070117950439453,0.26070117950439453,0.9405002593994141,0,0.056104926207302785,-1.0086936450698516,30.62400054931641,-1.4366397238788362,32.34149932861328,-1.8091987485150853,33.044998168945305,0.056104926207302785 2773,2015-08-25,29.10300064086914,30.872499465942386,29.055500030517575,30.745500564575195,70760000.0,-0.01280502827589991,-1.0915087639181467,-1.9777250063731424,27.00447871671517,56.60739893775159,3.164356033456471,2.7970686267543883,-0.06362234937095224,-1.3145351759828614,40.50399387262311,1.8169994354248118,0.27038597808065745,-2.769174003601073,-5.026667365640293,-0.5116806415618562,-3.8979206846206793,-1.6404273225814663,4.362231192016608,16.684658175672293,-30.80951839749368,1.1287466810196083,8,1.6982488632202077,1.9892492294311523,0.6498246192932129,0.6381998062133789,1.4615001678466797,1,0.06923682593810576,-1.1088909201634722,29.480499267578125,-1.0086936450698516,30.62400054931641,-1.4366397238788362,32.34149932861328,0.06923682593810576 2774,2015-08-26,31.43099975585937,31.58550071716309,29.95249938964844,30.51749992370605,84718000.0,0.07999172125643428,1.671572979188446,-0.5561643072056557,46.08705733173263,53.87510317447515,0.6636248241816425,0.48067958099669283,-2.278984307151756,-3.6050075812331706,39.64570613103133,2.482500076293949,0.39506074882706343,-0.43289985656738494,-2.695854692347563,1.8300549792127967,-1.564377274457474,0.6985775613227041,1.8257228250732531,64.90705329318432,20.271439038225225,1.1314774178900902,8,-0.6297502517700231,-0.3387498855590785,-1.6251745223998988,-1.689799308776852,-0.08549880981444957,2,-0.004485980128765776,-1.0915087639181467,29.10300064086914,-1.1088909201634722,29.480499267578125,-1.0086936450698516,30.62400054931641,-0.004485980128765776 2775,2015-08-27,31.88050079345703,32.179500579833984,31.10000038146973,31.96999931335449,69826000.0,0.014301200760050925,3.2458130314589826,-0.09797321985981065,50.63717885369254,51.77742069436679,0.07425832238896746,0.05370033978461919,-2.6100918176362526,-4.014190116408706,38.845272303654696,1.0795001983642543,0.3441707463384205,0.004051113128660688,-2.2562126753357035,2.2643149015930284,-1.126080781103525,1.1341830073608428,1.1760529056005922,92.38605085582981,45.728391185673836,1.1301318942321832,8,-1.0792512893676829,-0.8817510604858398,-1.9053759574890137,-2.035000801086426,0.19300079345702414,3,-0.04021271509086333,1.671572979188446,31.43099975585937,-1.0915087639181467,29.10300064086914,-1.1088909201634722,29.480499267578125,-0.04021271509086333 2776,2015-08-28,31.518999099731445,31.8439998626709,31.22800064086914,31.641000747680664,39574000.0,-0.011339272744416151,1.3333309250643008,1.363169447818821,49.103935118531474,49.381152651271464,0.25274034223447117,0.4574390277391984,-2.1439971500996933,-3.6177171516143787,38.0015820376341,0.6525001525878906,0.227409954651975,-0.36937551498413157,-2.6188917284602056,1.8801406984919389,-1.4941336217221703,0.7553825917539037,1.345392472726175,83.18050745089927,33.20498912327085,1.1247581067380354,8,-0.717749595642097,-0.5202493667602539,-1.4582490921020508,-1.6734991073608398,0.7530002593994141,4,-0.05629937319943623,3.2458130314589826,31.88050079345703,1.671572979188446,31.43099975585937,-1.0915087639181467,29.10300064086914,-0.05629937319943623 2777,2015-08-31,30.91250038146973,31.790000915527344,30.88400077819824,31.37700080871582,43534000.0,-0.019242321634092896,-2.474595488193781,3.807329122631451,37.63734052110615,46.333664488340965,0.5868851545096057,1.067640664786257,-1.4377320436656156,-2.978758076653495,37.01363039264166,0.9060001373291051,0.03901944488245945,-0.9434742927551234,-3.2312159177382718,1.3442673322280214,-2.087345105246694,0.20039651973645078,1.7674155494518935,59.443022548715696,11.35366902762653,1.1438708124915726,8,-0.11125087738038175,0.08624935150146129,-0.6728754043579137,-1.0670003890991246,1.205499649047848,0,-0.037654655661334746,1.3333309250643008,31.518999099731445,3.2458130314589826,31.88050079345703,1.671572979188446,31.43099975585937,-0.037654655661334746 2778,2015-09-01,29.88949966430664,30.64299964904785,29.70499992370605,30.118000030517575,74042000.0,-0.03309343160659761,-2.139748836437206,0.4919271389386161,33.85097528594771,42.676510769086754,1.2880472737553035,2.0730397026072325,-0.327213197917132,-1.9283031005777715,36.05176986535351,1.207500457763679,-0.18584171013713657,-1.8878250122070312,-4.335115809894276,0.5594657854802101,-3.1114704110506537,-0.6641796133634088,2.613319650740422,7.456039267707946,-36.776198195878074,1.2236453988436207,9,0.8115015029907227,1.1092500686645508,0.47612524032592773,-0.043999671936035156,2.068500518798828,1,0.017782159910344708,-2.474595488193781,30.91250038146973,1.3333309250643008,31.518999099731445,3.2458130314589826,31.88050079345703,0.017782159910344708 2779,2015-09-02,30.716999053955078,30.716999053955078,29.98550033569336,30.279499053955078,51512000.0,0.027685287440144757,2.343994140625,-1.9146577629382602,39.71371405398317,40.24546934630656,0.10682753011258939,1.1906528193469263,-1.0594656529925963,-2.7225888516452272,34.55268943381245,0.8274993896484375,-0.4360950768672929,-0.9867256164550788,-3.4701582363944254,1.4967070034842713,-2.2284419264247504,0.25499069351459624,1.6158075098524094,40.897104946926554,-1.3856068622485935,1.241716309969675,9,-0.5009984970092773,0.2817506790161133,-0.2487492561340332,-0.8714990615844727,1.4635009765625,2,-0.004964620566331734,-2.139748836437206,29.88949966430664,-2.474595488193781,30.91250038146973,1.3333309250643008,31.518999099731445,-0.004964620566331734 2780,2015-09-03,30.3125,30.98550033569336,30.14105033874512,30.85000038146973,35192000.0,-0.013168573311623577,1.0889293608909834,-1.2285723005022402,38.00858006011867,39.778271310005636,0.21595564124687172,1.5301441961510989,-0.5582007887506784,-2.279900731422533,32.96471389323485,0.8444499969482386,-0.6742326559924372,-1.3001497268676765,-3.8498578952508,1.2495584415154468,-2.57500381105924,-0.025295642676116614,1.8570943226174919,28.401126396849918,-11.248403805635824,1.2748540841915608,9,-0.09649944305419922,0.6862497329711914,0.8494997024536133,-0.46700000762939453,2.0209999084472656,3,0.034078381725193285,2.343994140625,30.716999053955078,-2.139748836437206,29.88949966430664,-2.474595488193781,30.91250038146973,0.034078381725193285 2781,2015-09-04,30.03499984741211,30.17350006103516,29.76250076293945,30.0,41780000.0,-0.009154644209085072,1.6346085659440612,-0.06511594897180631,35.935672097469094,39.775436893255176,0.44825888530001734,1.761715842639589,-0.18095722622390653,-1.9671412599328129,31.627174398998882,0.5499992370605504,-0.9754487766234305,-1.49114990234375,-4.134749106985147,1.1524493022976507,-2.812949504664452,-0.1693503000230514,1.977910723662987,15.827326941355377,-22.710557049562002,1.3217996023206997,9,0.5825004577636719,0.963749885559082,1.126999855041504,-0.1894998550415039,2.5800018310546946,4,0.06787087564036032,1.0889293608909834,30.3125,2.343994140625,30.716999053955078,-2.139748836437206,29.88949966430664,0.06787087564036032 2782,2015-09-08,30.732999801635746,30.81550025939941,30.20599937438965,30.624500274658203,45590000.0,0.023239552447801293,3.457037651768307,3.1000000000001013,40.7072091871442,41.29796250108062,-0.05966411323730725,1.0420455848114756,-0.7633403435048898,-2.626476233777897,29.979811539433864,0.7805004119873011,-1.2101640418009367,-0.7454749107360819,-3.411196729156,1.9202469076838327,-2.0783358199460373,0.5873859984738736,1.1294943679586495,80.28110481700365,39.655023950425345,1.3328609092099573,9,0.2092504501342738,0.26574993133544567,0.42899990081786754,-0.8874998092651403,1.8249988555908097,1,0.050076450962434294,1.6346085659440612,30.03499984741211,1.0889293608909834,30.3125,2.343994140625,30.716999053955078,0.050076450962434294 2783,2015-09-09,30.63599967956543,31.32600021362305,30.479999542236328,31.06100082397461,34042000.0,-0.0031562204371977653,-1.2957911599607759,-3.9170783159003726,39.06491584201024,40.51772455777813,0.31029069073997917,1.0011160411775748,-0.5330738103329153,-2.4832199934127104,27.314387077774533,0.8460006713867223,-1.2055886758695564,-0.7223249435424819,-3.307287344548449,1.8626374574634816,-2.0148061440454654,0.5701562569605017,1.0820947446074953,55.86819466064185,17.118869405545823,1.2924812005029822,9,0.30625057220458984,0.3627500534057617,0.5260000228881836,-0.7904996871948242,2.4510021209716797,2,0.04837447337945555,3.457037651768307,30.732999801635746,1.6346085659440612,30.03499984741211,1.0889293608909834,30.3125,0.04837447337945555 2784,2015-09-10,31.0674991607666,31.20800018310547,30.57150077819824,30.65500068664551,38106000.0,0.01408472012385431,-1.1967257359523789,-0.9705820314778911,44.070555755291906,39.78809976906695,-0.19913501429492086,0.4417991316064871,-0.821917111000797,-2.8745052319100566,24.67615321637756,0.6364994049072301,-1.0324825797743067,-0.19530038833618235,-2.6669660815875744,2.2763653049152097,-1.4311332349618766,1.0405324582895155,0.5119715078017109,83.46650823935846,40.148425536424305,1.2358328466256965,9,-0.292999267578125,-0.06874942779541016,-0.0931243896484375,-1.221999168395996,2.042501449584954,3,0.02866342790357046,-1.2957911599607759,30.63599967956543,3.457037651768307,30.732999801635746,1.6346085659440612,30.03499984741211,0.02866342790357046 2785,2015-09-11,31.28849983215332,31.28899955749512,30.87100028991699,30.98749923706055,27470000.0,0.007113564894396296,1.768206650456293,0.7297011115837734,53.59324761661352,40.28691226885384,-0.5732226312804478,0.10538585120688282,-0.8968961057400584,-3.052475690755866,21.977008953810728,0.4179992675781321,-0.7371451719868531,0.10240020751952983,-2.2581847488324414,2.4629851638715046,-1.0778922706564558,1.2826926856955154,0.15789203103456373,97.60150977646113,46.82121022620529,1.180292478175987,9,-0.5409994125366211,-0.2897500991821289,-0.5073747634887695,-1.4429998397827148,2.016500473022461,4,0.028508883556238818,-1.1967257359523789,31.0674991607666,-1.2957911599607759,30.63599967956543,3.457037651768307,30.732999801635746,0.028508883556238818 2786,2015-09-14,31.16200065612793,31.292999267578125,30.97150039672852,31.28499984741211,34046000.0,-0.004042992687536717,3.6259485420239628,-0.4086343790990537,60.21630606770874,42.795686218476355,-0.5617647436742033,0.10378916821252204,-0.6253491246984773,-2.887540368871658,19.1333088149366,0.3214988708496058,-0.7561894997381238,0.060600948333739524,-2.165429348361087,2.2866312450285626,-1.052414200013672,1.173616096681151,0.15663555389474482,85.35719333858962,29.911906893469457,1.1130151483474116,9,-0.6465005874633789,-0.16325092315673828,-0.3847503662109375,-1.3165006637573242,1.351999282836914,0,0.037593839537031215,1.768206650456293,31.28849983215332,-1.1967257359523789,31.0674991607666,-1.2957911599607759,30.63599967956543,0.037593839537031215 2787,2015-09-15,31.756999969482425,31.934999465942386,31.18899917602539,31.334999084472656,41688000.0,0.019093745614099156,-1.0896346121995495,-3.4309240622141184,65.70971806370324,46.33554652711586,-1.1447575201283193,-0.6245544242187151,-1.0645256798611094,-3.4463322044770415,16.29147108879246,0.7729988098144567,-0.8515673222284477,0.7199252128601117,-1.337797584262443,2.77764800998267,-0.30893618570116743,1.7487866114213908,-3.504499435424812,87.76635699013818,26.285497835654382,1.0288613985612787,9,-0.9082498550415075,-0.758250236511234,-0.9603743553161657,-1.91149997711182,0.3735008239746058,1,0.027017719236983817,3.6259485420239628,31.16200065612793,1.768206650456293,31.28849983215332,-1.1967257359523789,31.0674991607666,0.027017719236983817 2788,2015-09-16,31.798999786376953,31.897499084472656,31.61599922180176,31.773500442504886,25730000.0,0.0013225372968128646,1.5303592706573879,0.06042485875705322,52.98652874892654,47.810303715442906,-0.9916975224516449,-0.7862132132884554,-0.9504836583860836,-3.4658915950426348,13.210136254474,0.2814998626708949,-0.9083673914026065,0.8123000144958503,-1.1077588050418825,2.7323588340335867,-0.14772939527301787,1.7723294242647185,-3.4728492736816428,90.0256831350209,27.781154347352782,0.9600294097688675,9,-0.9502496719360352,-0.8002500534057617,-1.0023741722106934,-1.9534997940063477,0.7905006408691335,2,0.023868639766926547,-1.0896346121995495,31.756999969482425,3.6259485420239628,31.16200065612793,1.768206650456293,31.28849983215332,0.023868639766926547 2789,2015-09-17,32.14500045776367,32.544998168945305,31.750999450683594,31.88949966430664,45494000.0,0.010880866496151498,-1.98214797409591,10.019896776125265,52.18324152658449,49.38526610060577,-1.244730847348169,-1.2681134091155393,-1.1200032560681876,-3.7807111059098126,10.058877064025554,0.7939987182617116,-0.7893210075364365,1.2033005714416518,-0.5484529126785418,2.9550540555618454,0.327423829381555,2.0791773135017486,-3.7466729660034197,76.10524384810961,16.943344349742055,0.8758767420600976,9,-0.9912509918212962,-1.3437509536743235,-1.0103754997253418,-2.2995004653930664,2.9549980163574148,3,0.02930475437420399,1.5303592706573879,31.798999786376953,-1.0896346121995495,31.756999969482425,3.6259485420239628,31.16200065612793,0.02930475437420399 2790,2015-09-18,31.462499618530273,32.0,31.35099983215332,31.83950042724609,102668000.0,-0.021231943677529452,-1.1633325174124924,-1.4755367434082693,49.55710983592341,50.89875918265625,-0.42683365627505054,-0.6902299317252663,-0.27151923932284916,-3.0693320441075294,7.710032602043353,0.7940006256103516,-0.5380112276208528,0.5647497177124023,-1.0799677039466857,2.2094671393714904,-0.2576089931171417,1.3871084285419464,-2.898305299682619,31.204316299095947,-23.889996497802795,0.8223587108295445,9,-0.08700084686279652,-0.6612501144409251,-0.27512502670288086,-1.616999626159668,4.17650032043457,4,0.05236395746671585,-1.98214797409591,32.14500045776367,1.5303592706573879,31.798999786376953,-1.0896346121995495,31.756999969482425,0.05236395746671585 2791,2015-09-21,31.77199935913086,31.824499130249023,31.29700088500977,31.71999931335449,35770000.0,0.009837099542412187,5.7197405027152,-0.13793086002520588,57.06650583652214,52.71645881036491,-0.5185606620934458,-0.9584552241148039,-0.42324958762926457,-3.344188221930189,7.562710244172982,0.5274982452392543,-0.3881754330592102,0.8168495178222663,-0.867298336720431,2.5009973723649637,-0.025224409449084106,1.6589234450936168,-3.048572886279299,42.99414572942096,-11.072962452882614,0.8420739272713491,9,-0.2595005035400426,-0.970749855041511,-0.5316247940063477,-1.926499366760254,3.6525001525878906,0,0.04825006222355843,-1.1633325174124924,31.462499618530273,-1.98214797409591,32.14500045776367,1.5303592706573879,31.798999786376953,0.04825006222355843 2792,2015-09-22,31.13450050354004,31.377500534057614,30.771499633789066,31.35000038146973,51258000.0,-0.020064801348663397,3.480595120575442,-4.1442247735023345,60.928734576034955,55.145772003034324,0.20325483959792479,-0.200994393425308,0.34139642527875935,-2.666028405420647,6.7538572087641535,1.0004997253417933,-0.184738952866482,0.09665060043334961,-1.4384453384046054,1.6317465392713046,-0.6708973689856279,0.8641985698523271,-2.2582111628447272,20.468067075059288,-37.86352898646988,0.7675479694189781,9,0.4237489700317312,-0.3332509994506907,0.1936240196228063,-1.2890005111694336,4.512998580932617,1,0.04430774263643489,5.7197405027152,31.77199935913086,-1.1633325174124924,31.462499618530273,-1.98214797409591,32.14500045776367,0.04430774263643489 2793,2015-09-23,31.118000030517575,31.44650077819824,31.0,31.102500915527344,29418000.0,-0.0005299739117571312,-3.04987630399803,-0.07192168802660556,54.10441263403175,56.26064498956097,0.3300226727849527,-0.027189095650804518,0.46402070051481203,-2.608997201034189,6.806339774888364,0.44650077819823863,0.08389673532532527,-0.020599842071536756,-1.2563173255521427,1.2151176414090727,-0.6384585838118397,0.5972588996687662,-2.0949623366922623,19.53767594727576,-39.3056286000496,0.6178587417403045,9,0.5402488708496129,-0.3167505264282262,0.3276247978210485,-1.272500038146969,4.728000640869144,2,0.03253746262441326,3.480595120575442,31.13450050354004,5.7197405027152,31.77199935913086,-1.1633325174124924,31.462499618530273,0.03253746262441326 2794,2015-09-24,31.290000915527344,31.36599922180176,30.6200008392334,30.832000732421875,44802000.0,0.005527375950931557,1.4459091847135979,29.55008614325068,60.505114276929355,57.02863017404051,0.21557257232024796,-0.22165946863828978,0.403748814635577,-2.741354956975954,7.070102091261071,0.7459983825683629,0.26133185490865074,0.15845098495483256,-1.0718394917059797,1.3887414616156484,-0.45669425337557357,0.7735962232852387,-2.126084802697232,48.5507596918939,-13.559031527398005,0.6151452383304078,9,0.29249858856200817,-0.4887514114379954,0.33449888229370117,-1.4445009231567383,4.250499725341797,3,0.04153082370393535,-3.04987630399803,31.118000030517575,3.480595120575442,31.13450050354004,5.7197405027152,31.77199935913086,0.04153082370393535 2795,2015-09-25,30.598499298095703,31.48850059509277,30.54999923706055,31.48850059509277,43480000.0,-0.022099763413189644,1.1089887423732963,-1.943233496027045,55.56103099567593,56.51137738825909,0.8927911108642483,0.38880769201610477,1.1696061921870822,-2.005861208242713,6.9209958715876985,0.9385013580322195,0.46129617103882126,-0.46895055770874094,-1.6681352641378453,0.730234148720367,-1.068542910923295,0.130641795505813,-1.2993399030209822,3.805418995667229,-61.508459141978456,0.5995923532145538,9,0.9489994049072266,0.10250186920166016,1.1520004272460938,-0.7529993057250977,5.457000732421875,4,0.14711503110564417,1.4459091847135979,31.290000915527344,-3.04987630399803,31.118000030517575,3.480595120575442,31.13450050354004,0.14711503110564417 2796,2015-09-28,29.74449920654297,30.73024940490723,29.4689998626709,30.517000198364254,62554000.0,-0.027909868494952028,1.1038368110514856,0.867977377592329,40.53613917705556,53.714313067520465,1.7037395783817608,1.1626606125130436,1.9395362797307527,-1.1071351379709071,7.008592930637815,1.2612495422363317,0.544658786281321,-1.2342256546020494,-2.549685791650596,0.08123448244650078,-1.8919557231263227,-0.5764955860777761,-0.31550626051342334,13.64195315451457,-47.72236589816972,0.6577300685242746,9,1.2624998092651332,0.654250144958489,2.127862930297855,0.10100078582763672,6.363502502441406,0,0.19817112036383677,1.1089887423732963,30.598499298095703,1.4459091847135979,31.290000915527344,-3.04987630399803,31.118000030517575,0.19817112036383677 2797,2015-09-29,29.74850082397461,30.25,29.51099967956543,29.86400032043457,46190000.0,0.0001345330242024101,-1.5029571082033508,0.1495137193127141,41.34907599902877,52.42126276197626,1.5476194553669345,1.1246449834345142,1.8657516626862396,-1.0711067871878228,7.4202691546689845,0.7390003204345703,0.4897236657438988,-1.172024059295655,-2.5981626640019115,0.2541145454106015,-1.885093361648785,-0.45895475694252497,2.796497344970696,13.840102002266741,-46.22754450269846,0.7130693023531289,9,1.2584981918334925,0.6502485275268484,2.478999137878418,0.0969991683959961,6.6569976806640625,1,0.1907994867146312,1.1038368110514856,29.74449920654297,1.1089887423732963,30.598499298095703,1.4459091847135979,31.290000915527344,0.1907994867146312 2798,2015-09-30,30.42099952697754,30.4379997253418,30.03650093078613,30.16399955749512,48268000.0,0.022606137599409992,1.7594384143463713,-2.2251176616298927,43.98101353487068,51.50990409623028,0.7365514651614085,0.5207032701929251,1.131006222003407,-1.7052622218304414,7.359258488059078,0.689498901367191,0.39226903401623403,-0.5261003494262688,-1.8897855070587326,0.837584808206195,-1.207942928242499,0.1557422293899613,2.0633186721801664,47.14034756327926,-9.555753143329376,0.6818425788162313,9,0.31350040435791016,0.37924957275389914,0.5257501602172816,-0.5754995346069336,6.141500473022461,2,0.17180564868883486,-1.5029571082033508,29.74850082397461,1.1038368110514856,29.74449920654297,1.1089887423732963,30.598499298095703,0.17180564868883486 2799,2015-10-01,30.56450080871582,30.60449981689453,29.99250030517578,30.418500900268555,37352000.0,0.004717178395503563,4.415974613462967,0.5680930964361599,43.16079159426578,50.79920206937943,0.3858562403560768,0.3849268160025119,0.9259647552075094,-1.8071846618542438,7.292253589306894,0.61199951171875,0.18425387420127493,-0.37497415542602397,-1.7457633722690815,0.99581506141703,-1.0603687638475527,0.3104204529955048,1.8603510200500395,54.24612769172658,2.6117486774590972,0.6853946084215278,10,0.08224868774414062,0.4424982070922816,0.38224887847900035,-0.7190008163452148,6.123498916625977,3,0.17279849900786926,1.7594384143463713,30.42099952697754,-1.5029571082033508,29.74850082397461,1.1038368110514856,29.74449920654297,0.17279849900786926 2800,2015-10-02,31.345500946044922,31.367000579833984,30.1564998626709,30.36000061035156,53696000.0,0.025552523897474977,1.3539157687814105,6.750006532019986,51.54266637376311,50.18544212907287,-0.46207790491810385,-0.3317230775394364,0.119954847662612,-2.536325299709304,7.435087216350397,1.210500717163086,0.12328241859329125,0.3543759346008315,-0.9946162475313969,1.7033681167330599,-0.3201201564652827,1.0288720256669457,1.0210738397369283,98.8672483843316,49.37122542331101,0.6744960910661139,10,-0.8667507171630859,-0.33850193023681996,-0.3987512588501012,-1.5000009536743164,4.898998260498047,4,0.13383099865097314,4.415974613462967,30.56450080871582,1.7594384143463713,30.42099952697754,-1.5029571082033508,29.74850082397461,0.13383099865097314 2801,2015-10-05,32.073501586914055,32.150501251220696,31.35000038146973,31.60000038146973,36072000.0,0.02322504407003234,1.5513950229641778,0.48046782765546875,52.60259302570684,49.260315290147524,-1.2771151184172247,-0.9477663527243294,-0.591713254534934,-3.2081697320591154,7.534914195174647,0.8050003051757741,0.05303446049081373,0.9804514884948645,-0.37240465705632175,2.333307634046051,0.3040234157192714,1.6568795612704577,0.23596169674346612,97.08279528477973,50.26197748466389,0.6764280727755927,10,-1.2637510299682582,-1.0665025711059535,-1.1735019683837855,-2.22800159454345,4.342498779296882,0,0.12415228293090941,1.3539157687814105,31.345500946044922,4.415974613462967,30.56450080871582,1.7594384143463713,30.42099952697754,0.12415228293090941 2802,2015-10-06,32.27199935913086,32.462501525878906,31.826499938964844,31.941999435424805,43326000.0,0.006188840082798741,-1.2673897152571185,0.6969357625951311,53.79188167778088,49.22558962834187,-1.449746460447784,-1.08044966692718,-0.7771992447330618,-3.355796497107196,8.332618422123517,0.6360015869140625,0.05444932222787813,1.101999282836914,-0.33696254880344156,2.540961114477266,0.38251836701673625,1.8214801986570919,-2.7609996795654297,92.28736548179448,48.82773771951575,0.7194809158201767,10,-1.306248664855957,-1.2650003433227575,-1.3719997406005895,-2.426499366760254,4.4980010986328125,1,0.11886472564545891,1.5513950229641778,32.073501586914055,1.3539157687814105,31.345500946044922,4.415974613462967,30.56450080871582,0.11886472564545891 2803,2015-10-07,32.11800003051758,32.53044891357422,31.607500076293945,32.46200180053711,41854000.0,-0.004771917813319759,2.838455070440411,-1.0424298471230817,49.776671477369604,48.03354042839079,-1.2728315492735014,-0.8534886573148022,-0.6129021077400978,-3.147672666443519,8.841057216575612,0.9229488372802734,-0.030974735804893072,0.8738999366760254,-0.6014508129746261,2.349250686326677,0.13622456185069964,1.6115753115013511,-2.5479703140258785,83.74872991155976,42.58366842235927,0.7376753748253264,10,-1.1182756423950195,-1.1110010147094762,-1.2180004119873082,-2.2725000381469727,4.443500518798828,2,0.13349207516181694,-1.2673897152571185,32.27199935913086,1.5513950229641778,32.073501586914055,1.3539157687814105,31.345500946044922,0.13349207516181694 2804,2015-10-08,31.95800018310547,32.22249984741211,31.27799987792969,32.06800079345703,43642000.0,-0.004981625482909369,3.508366867568584,0.31976757080440904,54.48619715332799,47.914114445907686,-1.1265834687927985,-0.6570408949802093,-0.4505861222367855,-2.9326917813730873,9.238752008805989,0.9444999694824183,-0.10035494547793178,0.6693750381469741,-0.836958961175732,2.1757090374696766,-0.08379196151437895,1.422542037808327,-2.269553698730469,75.88622509607251,32.078948825855036,0.7531669996613519,10,-0.9582757949829102,-0.9510011672973668,-1.1081247329711914,-2.1125001907348633,3.891998291015625,3,0.144079723090079,2.838455070440411,32.11800003051758,-1.2673897152571185,32.27199935913086,1.5513950229641778,32.073501586914055,0.144079723090079 2805,2015-10-09,32.18050003051758,32.29949951171875,31.765899658203125,32.0,32974000.0,0.006962258155619239,1.5500651735987676,-1.6409002635594396,53.75770939950199,49.383177803957295,-1.230474707175219,-0.8530228510416755,-0.6692004305469226,-3.1023982797838485,9.61200060166481,0.533599853515625,-0.11109523317433201,0.8472748756408706,-0.710970266636167,2.405520017917908,0.06815230450235532,1.6263974467793894,-2.3783734489746102,72.05883248761879,26.985906883820533,0.7791225711385181,10,-1.159775733947754,-1.1735010147094762,-1.573124885559082,-2.3350000381469727,4.2675018310546875,4,0.14006928700764876,3.508366867568584,31.95800018310547,2.838455070440411,32.11800003051758,-1.2673897152571185,32.27199935913086,0.14006928700764876 2806,2015-10-12,32.333499908447266,32.424999237060554,31.95050048828125,32.10449981689453,25504000.0,0.0047544282340110655,1.3033989796579275,1.2686983536572478,62.10865371909707,51.68979755063155,-1.092490698444724,-0.9631374769298162,-0.8052057830452419,-3.202704000733611,10.04661459754644,0.474498748779304,-0.16655862136232003,0.9416997909545906,-0.6763704609222714,2.5597700428314525,0.1326646650161578,1.7507349168930197,-2.422240433623049,84.27488867636036,34.59878922128553,0.8090351259384307,10,-1.0720252990722656,-1.3265008926391637,-1.7261247634887695,-2.48799991607666,3.931499481201172,0,0.12095811802526013,1.5500651735987676,32.18050003051758,3.508366867568584,31.95800018310547,2.838455070440411,32.11800003051758,0.12095811802526013 2807,2015-10-13,32.615001678466804,32.89059829711914,32.157501220703125,32.157501220703125,36154000.0,0.008706195457238275,-2.204792755834605,1.9978177941397255,64.35008308077565,53.953027500176546,-1.0332788399325068,-1.2406741158872236,-1.0751181407263601,-3.431926421793804,10.079962934946906,0.7330970764160156,-0.13424234816143965,1.1803014755249102,-0.5218495874284059,2.8824525384782262,0.3292259440482539,2.0313770070015664,-2.5989746260925877,82.90977993201423,28.206006042985997,0.851075531476658,10,-1.173452377319343,-1.4352025985717844,-1.8068766593933177,-2.7695016860961985,4.384998321533196,1,0.11654142241708487,1.3033989796579275,32.333499908447266,1.5500651735987676,32.18050003051758,3.508366867568584,31.95800018310547,0.11654142241708487 2808,2015-10-14,32.557998657226555,32.96950149536133,32.442501068115234,32.660499572753906,28310000.0,-0.0017477546621708084,-2.1604593704245976,-0.22404549282505312,62.42889983383152,56.093928415683855,-0.7166247291758658,-1.1846298860998488,-1.0037898361640067,-3.3205287303137965,10.141829584053195,0.5270004272460938,0.07179190936849267,1.085348510742179,-0.6835371278745868,2.8542341493589447,0.2009056914337961,1.9697913300505618,-2.3694973301676434,75.67233552164168,19.356208452902692,0.8844428193083828,10,-0.9949979782104421,-1.3387479782104421,-1.58749866485595,-2.71249866485595,4.36250305175782,2,0.1293691865056399,-2.204792755834605,32.615001678466804,1.3033989796579275,32.333499908447266,1.5500651735987676,32.18050003051758,0.1293691865056399 2809,2015-10-15,33.08700180053711,33.15650177001953,32.722999572753906,32.73300170898437,37714000.0,0.016248023991890514,-1.3181665187723755,-3.453628582061609,75.19488645141342,58.72195286875611,-0.950094491230935,-1.7280396783923138,-1.535446112511984,-3.7852896209553997,9.711147754166277,0.5985031127929759,0.30783950883968814,1.567251586914061,-0.32301438753577116,3.4575175613638898,0.622118599689145,2.512384574138977,-2.676020460014005,95.00216712660958,30.720092787192087,0.945132987224915,10,-0.8697509765625,-1.7742509841918945,-2.116501808166504,-3.241501808166504,4.743000030517578,3,0.10501098799235709,-2.1604593704245976,32.557998657226555,-2.204792755834605,32.615001678466804,1.3033989796579275,32.333499908447266,0.10501098799235709 2810,2015-10-16,33.110000610351555,33.24850082397461,32.860000610351555,33.205501556396484,32222000.0,0.0006951010536733193,3.281006326320514,-0.26977661397214797,90.96770119191098,62.98474266500101,-0.7783266020671462,-1.708899545409217,-1.5591124135415768,-3.749223984310781,9.757884547359858,0.388500213623054,0.5023606935359695,1.5078753471374426,-0.5110955540906374,3.5268462483655263,0.49838989652339905,2.5173607977514827,-2.4244672268788072,89.32972436027372,17.871932845036596,1.0094854506140412,10,-0.846750259399407,-1.7512502670288015,-2.2233757972717214,-3.26450061798095,4.688999176025398,4,0.08275438880278663,-1.3181665187723755,33.08700180053711,-2.1604593704245976,32.557998657226555,-2.204792755834605,32.615001678466804,0.08275438880278663 2811,2015-10-19,33.30500030517578,33.340999603271484,32.97900009155273,33.05899810791016,29546000.0,0.0058894500522377324,1.2767208080420782,-2.5759137207906266,91.3690389030434,67.15998235669684,-0.8719637236167301,-1.8795262998055833,-1.7406316721524675,-3.883417705848508,9.902962838518233,0.3619995117187571,0.717101792513354,1.6262249946594238,-0.531531063455283,3.7839810527741307,0.5473469656020669,2.7051030237167772,-2.3119108288428087,96.95823005540747,17.459861605603535,1.078878029057354,10,-0.9955005645751953,-1.9000005722045898,-2.431875228881836,-3.459500312805176,4.109001159667969,0,0.09437026054937592,3.281006326320514,33.110000610351555,-1.3181665187723755,33.08700180053711,-2.1604593704245976,32.557998657226555,0.09437026054937592 2812,2015-10-20,32.513999938964844,33.23600006103516,32.20975112915039,33.20199966430664,49964000.0,-0.023750198437560543,1.7149424011383212,-2.7967218707357215,73.69252645865336,69.81729957683949,-0.0480818741146507,-1.0328321291574625,-0.942533786279153,-3.029470262295785,10.259632350929557,1.0952491760253906,0.8148392269196414,0.7662496566772461,-1.406393284409745,2.9388925977642373,-0.3200718138662495,1.8525711272207417,-1.1922030448604808,26.894958691620303,-54.35440860101055,1.0863214705434956,10,-0.2045001983642578,-1.1090002059936523,-1.7568750381469727,-2.6684999465942383,4.893501281738288,1,0.11536567194823633,1.2767208080420782,33.30500030517578,3.281006326320514,33.110000610351555,-1.3181665187723755,33.08700180053711,0.11536567194823633 2813,2015-10-21,32.13050079345703,32.79349899291992,32.086498260498054,32.70750045776367,35822000.0,-0.011794892853162153,-1.1263028675994207,0.838662637575892,66.81338673523331,71.18698730816229,0.37702521266227507,-0.6003710287126438,-0.5998488970066163,-2.5861159268941556,10.507970936391722,0.7070007324218679,0.847693091725283,0.33212547302246165,-1.825868092860354,2.4901190389052807,-0.7468713099189443,1.4111222559638712,-0.5260155200692722,3.5075716110193405,-77.80499028763279,1.0789967829414089,10,0.42294883728027344,-0.7255010604858398,-1.2067508697509766,-2.285000801086426,5.382499694824219,2,0.15155379114210943,1.7149424011383212,32.513999938964844,1.2767208080420782,33.30500030517578,3.281006326320514,33.110000610351555,0.15155379114210943 2814,2015-10-22,32.58950042724609,32.889999389648445,32.20050048828125,32.334999084472656,81420000.0,0.014285480227638647,-1.6341961058645484,-0.4410771071751928,64.34831198658901,72.36372092894973,0.01902491453715527,-1.0087424619187004,-1.0932041329825104,-2.9861271317347864,11.237965487874822,0.7594985961914134,0.8698198803358963,0.7261501312255803,-1.4456037825440546,2.897904044995215,-0.3597268256592372,1.8120270881103977,-0.7419031476746056,40.09578544061212,-37.38533278118746,1.085876956884817,10,0.05624961853028054,-1.1845006942748952,-1.665750503540032,-2.744000434875481,4.540500640869141,3,0.1328956021098564,-1.1263028675994207,32.13050079345703,1.7149424011383212,32.513999938964844,1.2767208080420782,33.30500030517578,0.1328956021098564 2815,2015-10-23,35.09999847412109,36.5,35.075000762939446,36.375,133078000.0,0.07703395308189886,-1.1509471987101851,-5.009802745968152,74.73638525727915,73.76680221096997,-2.2728001124491186,-3.3357328386267753,-3.6045808419917122,-5.423341599429051,12.863332080260772,3.9104995727539134,1.003306169998023,3.011573219299308,0.48731970026743454,5.535826738331181,1.7494464597833712,4.2736999788152445,-3.043324869231604,68.27912146610143,-6.44481621678473,1.2621267595159364,10,-0.8067493438720632,-2.1154985427856374,-4.122498989105225,-5.254498481750481,3.2520027160644602,4,0.07777787679809745,-1.6341961058645484,32.58950042724609,-1.1263028675994207,32.13050079345703,1.7149424011383212,32.513999938964844,0.07777787679809745 2816,2015-10-26,35.638999938964844,35.95750045776367,35.062999725341804,35.077499389648445,54332000.0,0.01535616775713411,-2.029639008759965,-0.44039206065210995,76.06843059387664,75.06884082353676,-2.563149416510214,-3.594797983108606,-4.139295832966809,-5.88229915766723,13.869897367491046,0.8945007324218679,1.1456471220794668,3.25584964752197,0.5165969830822945,5.995102311961649,1.8862233153021322,4.6254759797418075,-3.4384994506835938,80.49167958111379,7.659363628611985,1.3696263322198388,10,-1.3457508087158203,-2.6545000076293945,-4.550625801086433,-5.77025032043457,2.479999542236328,0,0.06060775698283649,-1.1509471987101851,35.09999847412109,-1.6341961058645484,32.58950042724609,-1.1263028675994207,32.13050079345703,0.06060775698283649 2817,2015-10-27,35.42449951171875,35.68099975585937,35.227500915527344,35.36899948120117,44916000.0,-0.006018699391493798,-1.6794838564263963,0.09884234411728864,75.36240619808075,76.50589708623112,-2.132462479685465,-3.0917801990475553,-3.9289576779579285,-5.585499063307189,14.930858693593018,0.45349884033202414,1.2891173662140396,2.757549285888672,-0.008379841961122736,5.5234784137384665,1.3745847219637781,4.140513849813569,-2.5360791015624997,75.63158345095344,4.007443983239014,1.382964563924897,10,-1.1312503814697266,-2.439999580383301,-4.267625331878669,-5.449749946594238,2.2024993896484375,1,0.05616175191033701,-2.029639008759965,35.638999938964844,-1.1509471987101851,35.09999847412109,-1.6341961058645484,32.58950042724609,0.05616175191033701 2818,2015-10-28,35.647499084472656,35.64899826049805,35.15399932861328,35.36650085449219,43578000.0,0.006295066291060358,2.485949924779712,5.06302838683071,78.02929574068759,76.82083145170603,-2.09102239118765,-3.060036907458233,-4.145973693907994,-5.718877379318421,16.239827432267592,0.4949989318847656,1.3942096714734653,2.719223880767821,-0.13929214175053062,5.577739903286172,1.2899658695086416,4.148481892026997,-2.181225939941406,80.17208949079398,8.711697488215293,1.4292580112591762,10,-1.3542499542236328,-2.662999153137207,-4.467749595642097,-5.542749404907227,2.6930007934570312,2,0.049372387444624355,-1.6794838564263963,35.42449951171875,-2.029639008759965,35.638999938964844,-1.1509471987101851,35.09999847412109,0.049372387444624355 2819,2015-10-29,35.84600067138672,35.91299819946289,35.5004997253418,35.525001525878906,29120000.0,0.005568457592036946,-1.229704930201868,1.1423529092340692,77.9488903794099,75.37429691698367,-2.0752360947249286,-2.996190433057528,-4.343750452133783,-5.82558181019262,17.875808629844865,0.41249847412109375,1.4800580697824586,2.6536504745483427,-0.2606977424312049,5.56799869152789,1.1964763660585689,4.1108245830381165,-1.894331229980466,54.4885731654546,-16.1981588462232,1.457174108489773,10,-1.5527515411376953,-2.8615007400512695,-4.616251468658451,-5.570000648498535,2.316497802734375,3,0.04650448545645358,2.485949924779712,35.647499084472656,-1.6794838564263963,35.42449951171875,-2.029639008759965,35.638999938964844,0.04650448545645358 2820,2015-10-30,35.54050064086914,35.900001525878906,35.502498626708984,35.7864990234375,38176000.0,-0.008522569458116358,-1.4689436210920377,-0.7663521414650378,73.89714995213147,73.43297592243792,-1.5519130912256003,-2.4878508990376105,-4.018381245468554,-5.437112722911625,19.702496766611414,0.3975028991699219,1.5928060654962906,2.1384004592895494,-0.8197934597400689,5.096594378319164,0.6593034997747438,3.6174974188043585,-1.18109831008789,53.38183617072052,-14.942240297813242,1.4790969595148076,10,-1.2472515106201172,-2.5560007095336914,-4.348626136779792,-4.906750679016113,2.5779991149902344,4,0.04472363637495502,-1.229704930201868,35.84600067138672,2.485949924779712,35.647499084472656,-1.6794838564263963,35.42449951171875,0.04472363637495502 2821,2015-11-02,36.05550003051758,36.08100128173828,35.29249954223633,35.553001403808594,37726000.0,0.014490493390974413,1.8491422979110526,-2.0426907748848606,74.77494206674206,73.55324432333666,-1.8279524718727984,-2.834562584908298,-4.451748871561733,-5.863645456289483,20.7581200105038,0.7885017395019531,1.617070122937271,2.4542999267578125,-0.6593159928215897,5.567915846337215,0.8974919669681114,4.011107886547514,-1.3536020726613245,97.24906175928365,29.49890260463789,1.556807959789702,11,-1.7622509002685547,-3.071000099182129,-4.931250095367432,-5.169750213623047,1.5250015258788991,0,0.06369350467263524,-1.4689436210920377,35.54050064086914,-1.229704930201868,35.84600067138672,2.485949924779712,35.647499084472656,0.06369350467263524 2822,2015-11-03,36.108001708984375,36.23249816894531,35.736000061035156,35.94300079345703,31308000.0,0.0014561350812596352,1.39857729944898,0.3283609282834954,75.58006572777182,74.52731976695205,-1.471808120532593,-2.7246391996474557,-4.383461538157054,-5.824656823203604,21.631164908391703,0.49649810791015625,1.5980218418546102,2.3150014877319336,-0.9239360709082405,5.553939046372111,0.6955327084118466,3.9344702670520206,-1.1184074243851185,88.45650497662014,20.811694264532463,1.6194687793200888,11,-1.75775146484375,-3.10250186920166,-5.405127525329597,-5.017002105712891,1.3649978637695312,1,0.05569396469028143,1.8491422979110526,36.05550003051758,-1.4689436210920377,35.54050064086914,-1.229704930201868,35.84600067138672,0.05569396469028143 2823,2015-11-04,36.40549850463867,36.65499877929688,36.09500122070313,36.099998474121094,34134000.0,0.008239082241437767,-2.549966749289804,1.85150506311555,74.73722225065829,75.68164312962641,-1.2282926587852074,-2.8295294404820055,-4.542052204476327,-6.02390897269327,22.917895641232523,0.55999755859375,1.5707872015400852,2.398123359680177,-0.9400542994976746,5.736301018858029,0.7290345300912477,4.067212189269107,-1.1742393055752984,81.68804298221258,16.780691850631143,1.6690888295889263,11,-0.5464992523193288,-3.0817489624023438,-5.702624320983894,-5.313248634338379,0.5380020141601562,2,0.03355263481896498,1.39857729944898,36.108001708984375,1.8491422979110526,36.05550003051758,-1.4689436210920377,35.54050064086914,0.03355263481896498 2824,2015-11-05,36.5625,36.9739990234375,36.4734992980957,36.4734992980957,37232000.0,0.0043125764461464655,-10.247096138185247,0.2913279640382094,75.23203777283886,75.73671563135527,-0.8520605382764685,-2.765684383732321,-4.63050910771846,-6.081513885656779,24.740581486920505,0.5685005187988281,1.7153602278009217,2.32489986419678,-1.0530455487959571,5.702845277189521,0.635927157700408,4.013872570693152,-1.0749676764945946,75.52785308363298,13.143431544591692,1.6889727064963698,11,-0.5440006256103516,-3.0792503356933594,-5.795125484466556,-5.470250129699707,0.8260002136230469,3,0.048629056490384626,-2.549966749289804,36.40549850463867,1.39857729944898,36.108001708984375,1.8491422979110526,36.05550003051758,0.048629056490384626 2825,2015-11-06,36.6879997253418,36.77050018310547,36.35049819946289,36.57500076293945,30232000.0,0.0034324711204594127,2.021598331412262,1.2696412498392697,74.97784805313538,75.61553979349512,-0.8142393770708765,-2.6732373577856166,-4.6990836611484,-6.106764337325682,26.512174509823165,0.4200019836425781,1.9539651025522033,2.225024604797362,-1.176426073115671,5.626475282710395,0.5242992658408454,3.9257499437538783,-0.903174061849974,82.99141324198324,23.948433633824152,1.700725338956516,11,-0.6240005493164062,-3.1227502822875977,-5.861125469207764,-5.595749855041504,0.4819984436035156,4,0.04019021914026033,-10.247096138185247,36.5625,-2.549966749289804,36.40549850463867,1.39857729944898,36.108001708984375,0.04019021914026033 2826,2015-11-09,36.24449920654297,36.73550033569336,35.97150039672852,36.5099983215332,41396000.0,-0.01208843551349259,1.1325794481091445,-2.349571264600635,79.03338431868059,76.02342625133954,-0.3082299764810372,-2.0255631153605265,-4.190983748405394,-5.570539471513108,28.031992094815962,0.7639999389648366,2.2005481620896745,1.5859741210937486,-1.74904689225054,4.920995134438037,-0.08153638557839571,3.253484627765893,0.7294998168945312,41.074278812081324,-21.124957470064437,1.6675105066721436,11,-0.18050003051757812,-2.118499755859375,-5.501624584197998,-5.152249336242676,1.6599998474121094,0,0.051704412816886425,2.021598331412262,36.6879997253418,-10.247096138185247,36.5625,-2.549966749289804,36.40549850463867,0.051704412816886425 2827,2015-11-10,36.41600036621094,36.52949905395508,35.92499923706055,36.22000122070313,32160000.0,0.004731784503095193,1.8581786699853904,-0.7382289975430414,84.49093376397698,76.74138603170503,-0.36240708391756726,-2.000256582355888,-4.275008498280542,-5.647345710195523,29.144252494828393,0.6044998168945312,2.1717323943261633,1.5674253463745131,-1.709980123096713,4.844830815845743,-0.07127738836110353,3.20612808111013,0.5379486846923811,46.806599536708745,-21.87420170705039,1.6387027347356142,11,-0.28275108337402344,-2.2900009155273438,-5.507625579833988,-5.417250633239746,1.0555000305175852,1,0.03197773447042351,1.1325794481091445,36.24449920654297,2.021598331412262,36.6879997253418,-10.247096138185247,36.5625,0.03197773447042351 2828,2015-11-11,36.77000045776367,37.04999923706055,36.51150131225586,36.62300109863281,27328000.0,0.009721004173791625,-1.9108079964533522,0.7500000000000272,84.22430350177542,77.43865415641231,-0.6039470142594325,-2.13182444443661,-4.5026356775713765,-5.904828574295351,30.37910588263989,0.6339988708496094,2.09327042581166,1.7108253479003892,-1.4871896313591648,4.90884032715994,0.11181785827061219,3.309832837530166,-0.845001220703125,75.11121961805556,2.6983376453380856,1.5990074896297757,11,-0.5987510681152344,-2.6060009002685547,-5.783625602722168,-5.7712507247924805,0.19549942016601562,2,0.019118822579231143,1.8581786699853904,36.41600036621094,1.1325794481091445,36.24449920654297,2.021598331412262,36.6879997253418,0.019118822579231143 2829,2015-11-12,36.561500549316406,36.88999938964844,36.4322509765625,36.54999923706055,36744000.0,-0.005670380904312489,-2.706497397643207,0.07824056052938887,69.20247797191236,76.91702393638798,-0.3165708436643655,-1.7388279889460847,-4.1942569683548285,-5.6018722324950545,31.449679179316252,0.4577484130859375,2.0317439464171656,1.3286005020141616,-1.7949461047572015,4.452147108785525,-0.23317280137152352,2.8903738053998467,-0.6365013122558594,56.57789442274306,-15.682153284864384,1.5617733033856822,11,-0.39025115966796875,-2.397500991821289,-5.558138847351074,-5.562750816345215,0.8269996643066406,3,0.010448148017534464,-1.9108079964533522,36.77000045776367,1.8581786699853904,36.41600036621094,1.1325794481091445,36.24449920654297,0.010448148017534464 2830,2015-11-13,35.849998474121094,36.55749893188477,35.83649826049805,36.45849990844727,41510000.0,-0.019460417775676198,-1.2690749311195773,-52.907131011609245,52.652065093353535,74.45892649490035,0.49556428662822327,-0.8553830536658467,-3.3760443155738855,-4.7969844702927205,32.148406614403335,0.7250022888183594,1.913330283181665,0.48009853363036825,-2.487881825451332,3.4480788927120685,-1.0038916459104854,1.964088713171222,1.2000007629394531,1.1125012574187707,-67.21028142669284,1.4839901795408508,11,0.5430011749267578,-1.4420490264892578,-4.846636772155762,-4.851248741149902,1.6500015258789062,4,0.042914973639749165,-2.706497397643207,36.561500549316406,-1.9108079964533522,36.77000045776367,1.8581786699853904,36.41600036621094,0.042914973639749165 2831,2015-11-16,36.448001861572266,36.4744987487793,35.56650161743164,35.779998779296875,38118000.0,0.016680708867612637,1.5187270178037617,-1.0977839074695042,61.733355607197495,72.92040314816988,-0.04571502558438567,-1.2710130835810816,-3.849242104860224,-5.295093014695624,32.64891105786393,0.9079971313476562,1.7941622683455876,0.9209518432617188,-1.9166483479910923,3.75855203451453,-0.4978482523646903,2.339751938888128,0.5777273559570304,59.42040165599527,-7.64830943401126,1.4188000956264066,11,-0.13975143432617188,-1.9477519989013672,-5.434140205383301,-5.449252128601074,1.0674972534179759,0,0.019808940696259603,-1.2690749311195773,35.849998474121094,-2.706497397643207,36.561500549316406,-1.9108079964533522,36.77000045776367,0.019808940696259603 2832,2015-11-17,36.26499938964844,36.59225082397461,36.15134811401367,36.464500427246094,30218000.0,-0.005020919188351236,-1.0660684280147295,-0.29865286986117534,57.144496485879074,70.96565584097219,0.1809258537319991,-0.835418965870744,-3.563489385863946,-5.009419511938848,34.35185390369466,0.4409027099609375,1.7221850838246127,0.5503993988037124,-1.9208874667233857,3.0216862643308104,-0.6852440339598331,1.7860428315672578,0.70236072387695,47.08452261564967,-17.569642191222734,1.235643432763548,11,0.04325103759765625,-1.6967506408691406,-5.130762577056885,-5.266249656677246,1.154998779296875,1,0.04520887058872036,1.5187270178037617,36.448001861572266,-1.2690749311195773,35.849998474121094,-2.706497397643207,36.561500549316406,0.04520887058872036 2833,2015-11-18,37.0,37.070499420166016,36.349998474121094,36.37900161743164,33686000.0,0.020267492698796685,-1.1222267791030185,-3.112757658036636,61.877286026362036,69.48179453580809,-0.5150380449496765,-1.2510456913147294,-4.181953408042666,-5.628313480699891,36.469321086947225,0.8055000305175781,1.6157810453058374,1.0419250488281264,-0.8292054378533606,2.9130555355096135,0.10635980548737933,1.9774902921688735,-1.4334983825683594,95.3125317046446,28.15914074506263,0.9355652433407444,11,-0.6814994812011719,-2.4215011596679688,-5.68932580947876,-6.001250267028809,1.1254997253417969,2,0.012743253965635803,-1.0660684280147295,36.26499938964844,1.5187270178037617,36.448001861572266,-1.2690749311195773,35.849998474121094,0.012743253965635803 2834,2015-11-19,36.920501708984375,37.099998474121094,36.871498107910156,36.9370002746582,26542000.0,-0.0021486024598817988,-2.991071726021921,-0.026567807802642653,64.89636014899696,68.36162921312605,-0.4240054536012252,-0.8753213541917404,-3.998350220172341,-5.431185734322579,38.594263245994256,0.2285003662109375,1.495861679738944,0.7458766937255845,-0.30758441910684553,1.7993378065580146,0.21914613730936594,1.272607250141803,-1.3239201354980494,88.29493752440939,18.598162620030607,0.526730556416215,11,-0.5872516632080078,-2.3272533416748047,-5.529376029968262,-5.921751976013184,1.9095001220703125,3,0.0012187854135894405,-1.1222267791030185,37.0,-1.0660684280147295,36.26499938964844,1.5187270178037617,36.448001861572266,0.0012187854135894405 2835,2015-11-20,37.83000183105469,37.89599990844727,37.150001525878906,37.32649993896485,44246000.0,0.024634013081382022,1.347759796388752,-30.51791907514408,67.65143598278476,67.0969682869154,-1.2901498991740397,-1.6546443112763995,-4.798155159260432,-6.217635315488014,38.233773365934375,0.9754981994628977,1.3890630985731534,1.5188766479492202,0.350498484123122,2.6872548117753183,0.9346875660361746,2.1030657298622657,-2.173283581542968,97.16685444041211,29.676528724453874,0.5841890819130489,11,-1.0987510681152344,-2.838752746582024,-6.065001010894775,-6.831252098083496,0.7199974060058594,4,-0.011670673964102485,-2.991071726021921,36.920501708984375,-1.1222267791030185,37.0,-1.0660684280147295,36.26499938964844,-0.011670673964102485 2836,2015-11-23,37.79899978637695,38.135398864746094,37.59099960327149,37.872501373291016,28290000.0,-0.0008195094680720771,-1.2242986284289632,-0.14598075611788977,66.89305833008774,65.14164879426104,-1.1347878814092383,-1.5320735987036898,-4.651478430568758,-6.063759225812426,37.9326883987093,0.5443992614746023,1.2602445589044038,1.3798746109008775,0.08104928661256139,2.6786999351891936,0.7304619487567194,2.0292872730450355,-2.007924637329097,83.04483500510472,17.454494508930807,0.6494126621441565,11,-0.9480495452880859,-2.688051223754883,-5.987999439239502,-6.800250053405762,0.14500045776367898,0,-0.007910256569400365,1.347759796388752,37.83000183105469,-2.991071726021921,36.920501708984375,-1.1222267791030185,37.0,-0.007910256569400365 2837,2015-11-24,37.41400146484375,37.76395034790039,36.88150024414063,37.599998474121094,46662000.0,-0.010185410294162311,2.434321090293627,2.530516919244343,59.901825582728016,62.439151247700224,-0.6630637405734277,-1.0439062138554007,-4.172075718670939,-5.556447044328628,37.223179349123335,0.917499542236321,1.1138299876077298,0.8954011917114286,-0.38732551162322437,2.1781278950460816,0.2540378400441057,1.5367645433787516,-1.435380418540035,59.594643101326405,-3.7958856517070245,0.6413633516673262,11,-0.5630512237548828,-2.3030529022216797,-5.556751728057861,-6.415251731872559,-0.3220024108886719,1,0.002712825310649203,-1.2242986284289632,37.79899978637695,1.347759796388752,37.83000183105469,-2.991071726021921,36.920501708984375,0.002712825310649203 2838,2015-11-25,37.40750122070313,37.599998474121094,37.303001403808594,37.40700149536133,22442000.0,-0.00017373827674449505,-1.8488940117459796,-0.002686738586526573,58.54916720570467,61.25545005145492,-0.6220380994464989,-0.9473621602060476,-4.0706541903298685,-5.428153433270676,36.578368445052206,0.2969970703125,0.9765092805981013,0.800900840759283,-0.4716464815834769,2.073448163102043,0.16462717958790307,1.437174501930663,-1.2563379489240276,42.408639277565726,-18.6432806071074,0.6362736611713801,11,-0.5565509796142649,-2.296552658081062,-5.550251483917243,-6.408751487731941,-0.2784996032714915,2,0.00033407599637436114,2.434321090293627,37.41400146484375,-1.2242986284289632,37.79899978637695,1.347759796388752,37.83000183105469,0.00033407599637436114 2839,2015-11-27,37.51300048828125,37.670501708984375,37.3745002746582,37.42300033569336,16770000.0,0.0028202703772080007,-2.1657860916749962,180.0992366386606,58.380732789521645,61.891968684362496,-0.6463430558186403,-0.9713734347952965,-4.0892035340901955,-5.403470841170318,35.76463782178211,0.2960014343261719,0.7927244875454207,0.8230501174926772,-0.458079654180402,2.1041798891657564,0.18248523165613761,1.4636150033292168,-1.203098369064783,50.36294272623807,-7.586868761584,0.6405648858365393,11,-0.6620502471923828,-2.345050811767578,-5.533775806427002,-6.514250755310059,-0.332000732421875,4,0.0163276525228071,-1.8488940117459796,37.40750122070313,2.434321090293627,37.41400146484375,-1.2242986284289632,37.79899978637695,0.0163276525228071 2840,2015-11-30,37.13000106811523,37.746498107910156,37.0634994506836,37.44049835205078,41952000.0,-0.010209778348326704,-2.080035437507055,-3.4499639723647633,59.10727667204162,61.60018213601184,-0.07004713914178495,-0.48821815384807365,-3.5999095495536935,-4.894268745502394,34.73523997302886,0.6829986572265554,0.5744232045324509,0.36057567596434836,-0.813013370782862,1.5341647227115587,-0.2262188474092568,0.9473701993379535,-0.6740592092563915,19.818254832643746,-38.6028429382017,0.5867945233736064,11,0.013372421264655543,-0.530801773071282,-5.104626178741448,-6.131251335144036,-0.8105010986328054,0,0.045785098681273784,-2.1657860916749962,37.51300048828125,-1.8488940117459796,37.40750122070313,2.434321090293627,37.41400146484375,0.045785098681273784 2841,2015-12-01,38.35200119018555,38.4474983215332,37.334999084472656,37.35549926757813,42692000.0,0.03291139474595095,-1.1445721114072984,-3.2093740401743616,66.37346697664275,62.62562330165224,-1.1103247076692355,-1.6119966313742395,-4.709201423633054,-5.98922356182257,34.20696725874994,1.3174972534179759,0.5684364988246102,1.4677507400512724,0.14799084990474398,2.7875106301978008,0.8078707949780082,2.1276306851245366,-1.7617027708557274,93.90183597755998,32.60659891142613,0.6598799450732631,12,-0.9532527923583984,-1.5967521667480469,-4.7131266593933105,-5.975750923156738,-2.6285018920898438,1,0.005162652292722392,-2.080035437507055,37.13000106811523,-2.1657860916749962,37.51300048828125,-1.8488940117459796,37.40750122070313,0.005162652292722392 2842,2015-12-02,38.11899948120117,38.79774856567383,37.948001861572266,38.44499969482422,44608000.0,-0.0060753468333746286,-1.5441691270108673,-0.3271445907199509,61.64735935834654,62.60007589409496,-0.6556218313062772,-1.2865746101966735,-4.343323529148947,-5.642350667080052,33.65084958578617,0.8497467041015625,0.6984369545700702,1.1341991424560547,-0.24177720035456218,2.5101754852666716,0.44621097105074625,1.8221873138613631,-1.3429810716510104,60.86207692967564,1.2601693906718126,0.6879881714053095,12,-0.2843761444091797,-1.1431255340576172,-4.4801249504089355,-5.742749214172363,-2.3175010681152344,2,-0.004590866482391376,-1.1445721114072984,38.35200119018555,-2.080035437507055,37.13000106811523,-2.1657860916749962,37.51300048828125,-0.004590866482391376 2843,2015-12-03,37.62699890136719,38.44974899291992,37.28150177001953,38.30049896240234,51812000.0,-0.012906964677197763,1.4038005682799328,2.065949753683031,58.770243080238835,61.919396219788496,-0.0730055681222268,-0.7361109846097662,-3.720892293491872,-5.049799933403605,32.435334984643625,1.1682472229003906,0.733588818804563,0.5811235427856474,-0.7950230202284132,1.957270105799708,-0.10694973872138291,1.2691968242926777,-0.6083728730821889,32.492416793694716,-26.356341572173136,0.6880732815070302,12,0.21262550354003906,-0.6511249542236328,-3.988124370574951,-5.250748634338379,-1.3234977722167969,3,-0.01421850966149385,-1.5441691270108673,38.11899948120117,-1.1445721114072984,38.35200119018555,-2.080035437507055,37.13000106811523,-0.01421850966149385 2844,2015-12-04,38.34049987792969,38.42449951171875,37.5,37.65499877929688,55146000.0,0.018962473686323644,1.1663716814159293,-1.0178189109281015,70.49286844285965,62.2351109375746,-0.6301657602358262,-1.380350193733662,-4.298527423930537,-5.656878413198356,30.952448533915966,0.92449951171875,0.8358737640567995,1.2057245254516573,-0.26538595408562315,2.676835004988938,0.4701692856830135,1.941279765220301,-1.1083791451580325,73.6341980058201,7.173109805839275,0.7355552397686406,12,-0.5008754730224609,-1.2953758239746094,-4.701625347137451,-5.964249610900879,-3.312499999999993,4,-0.031598395022372494,1.4038005682799328,37.62699890136719,-1.5441691270108673,38.11899948120117,-1.1445721114072984,38.35200119018555,-0.031598395022372494 2845,2015-12-07,38.162498474121094,38.436500549316406,37.75450134277344,38.38850021362305,36246000.0,-0.004642646923627036,3.2359882005899707,-0.3296883695047335,65.15508635915779,62.04200294080461,-0.44705201115858983,-1.1449197493281815,-3.961634731854602,-5.3880809263554355,29.601172875587068,0.6819992065429688,0.855857604012229,0.953998184204103,-0.5696876329767022,2.477684001384908,0.19215527561370038,1.7158410927945056,-0.8809967041015625,58.10378011195672,-8.865886061507751,0.7618429085904026,12,-0.3228740692138672,-1.1173744201660156,-4.523623943328857,-5.786248207092285,-2.4264984130859375,0,-0.025718932394515392,1.1663716814159293,38.34049987792969,1.4038005682799328,37.62699890136719,-1.5441691270108673,38.11899948120117,-0.025718932394515392 2846,2015-12-08,38.118499755859375,38.2400016784668,37.709999084472656,37.89450073242188,36590000.0,-0.0011529307571818137,1.2698044469131364,-0.9911384926997745,66.79655415589264,62.80808389337845,-0.3944463559451421,-1.0048460800304824,-3.728448812543192,-5.326931295125775,28.779129859809828,0.5300025939941406,0.873401972080913,0.8162994384765625,-0.6881427394084767,2.3207416163616017,0.0640783495340429,1.568520527419082,-0.6550483703613281,55.20196238757155,-13.69302303192675,0.7522210889425182,12,-0.18787574768066406,-1.0733757019042969,-4.479625225067139,-5.742249488830566,-3.3959999084472656,1,-0.04719492629298505,3.2359882005899707,38.162498474121094,1.1663716814159293,38.34049987792969,1.4038005682799328,37.62699890136719,-0.04719492629298505 2847,2015-12-09,37.58050155639648,38.21149826049805,36.85005187988281,37.95849990844727,54000000.0,-0.014113834566120365,2.08021265761606,-1.687500000000117,55.455329571094694,62.46432415619957,0.18959116989670122,-0.3954058936328977,-3.0037433716847772,-4.766824795771463,27.55663408840176,1.3614463806152344,0.7867609824281914,0.22007617950438885,-1.2290755027551867,1.6692278617639644,-0.5044996616254025,0.9446520206341802,1.2172470092773509,45.6617487498535,-19.069893473320406,0.7245758411297879,12,0.24339866638184304,-0.3983764648437429,-3.941627025604241,-5.204251289367669,-2.4910011291503906,2,-0.049413982820692204,1.2698044469131364,38.118499755859375,3.2359882005899707,38.162498474121094,1.1663716814159293,38.34049987792969,-0.049413982820692204 2848,2015-12-10,37.472999572753906,37.79249954223633,37.19150161743164,37.64250183105469,39768000.0,-0.002860578736056607,1.5601742013065099,0.448420627712164,55.16497655622583,62.107017908055596,0.3434819584802682,-0.24510314753005247,-2.72861379035632,-4.637040377054355,25.86972242089203,0.6009979248046875,0.7005467456671965,0.07742424011230753,-1.34529027562251,1.500138755847125,-0.6339330177551048,0.7887814979797199,1.285795059204105,39.26680420700301,-21.55543888688087,0.7113572578674094,12,0.35090065002441406,-0.2908744812011719,-3.7951245307922363,-5.096749305725098,-2.550498962402351,3,-0.04460548071212567,2.08021265761606,37.58050155639648,1.2698044469131364,38.118499755859375,3.2359882005899707,38.162498474121094,-0.04460548071212567 2849,2015-12-11,36.94350051879883,37.285499572753906,36.837501525878906,37.05799865722656,44488000.0,-0.014130148640144391,-1.744277886176962,0.6754962416167799,41.0787868830055,60.10385237594048,0.8758018987549647,0.3314767290065106,-2.0388100290448534,-4.087951977913789,24.149950607762875,0.635498046875,0.6699355641040015,-0.47117481231689595,-1.8565076442529573,0.9141580196191654,-1.1638412282849302,0.2214916036511383,1.7771192581176791,6.629084281242843,-47.547058161140285,0.6926664159680311,12,0.8741245269775391,0.23862457275390625,-2.352126121520996,-4.489750862121582,-1.6140022277832031,4,-0.01732373436899326,1.5601742013065099,37.472999572753906,2.08021265761606,37.58050155639648,1.2698044469131364,38.118499755859375,-0.01732373436899326 2850,2015-12-14,37.38850021362305,37.436500549316406,36.20849990844727,37.089500427246094,48250000.0,0.012045412280240697,5.2177175582102455,-2.6113943028485758,46.18671996257947,57.86088048548899,0.5267162926744007,0.008060781367277059,-2.340206766182746,-4.496349090139631,23.568874918735066,1.2280006408691335,0.6607598789088627,-0.10310020446777202,-1.2773924304695186,1.0711920215339745,-0.6902463174686488,0.4840459085331048,1.2567948332519592,58.085123163069326,7.248352442518424,0.5871461130008737,12,0.1146240234375,-0.2063751220703125,-2.6376256942749023,-4.373750686645508,-1.1259994506835938,0,-0.06313439485955286,-1.744277886176962,36.94350051879883,1.5601742013065099,37.472999572753906,2.08021265761606,37.58050155639648,-0.06313439485955286 2851,2015-12-15,37.16999816894531,37.90399932861328,37.1505012512207,37.650001525878906,53324000.0,-0.005844097608336818,-1.9036691853114986,-1.605363544736607,47.66101288337097,56.30684198826948,0.6257199089100851,0.2987430614691462,-2.001149221983873,-4.22560145962219,23.148741378772396,0.7534980773925781,0.6399668360125261,-0.3577020645141573,-1.4375009471842048,0.7220968181558902,-0.8976015058491811,0.18219737682086645,1.3290891696240266,48.00294815587879,-1.6547108908707315,0.5398994413350223,12,0.15912628173828125,0.012126922607421875,-2.3553738594055176,-3.9484987258911133,-1.5864982604980469,1,-0.03857945059325374,5.2177175582102455,37.38850021362305,-1.744277886176962,36.94350051879883,1.5601742013065099,37.472999572753906,-0.03857945059325374 2852,2015-12-16,37.90449905395508,38.02949905395508,36.97174835205078,37.5,39866000.0,0.019760584374293177,2.232245166780321,-0.842700468886593,54.180665325362455,55.79688890439433,-0.15914326911394738,-0.32320370919770625,-2.6104732052906883,-4.906009208912806,22.665615746013774,1.0577507019042969,0.6645450912171498,0.2948238372802763,-0.6172591115128796,1.2069067860734322,-0.16121763711630166,0.7508653116768542,0.45715303880693625,93.13563653731741,40.802873192172704,0.45604147439657805,12,-0.5819988250732422,-0.7223739624023438,-2.809499740600586,-4.682999610900879,-2.2524986267089844,2,-0.08394779738451519,-1.9036691853114986,37.16999816894531,5.2177175582102455,37.38850021362305,-1.744277886176962,36.94350051879883,-0.08394779738451519 2853,2015-12-17,37.47150039672852,38.13399887084961,37.45000076293945,38.12099838256836,31068000.0,-0.011423410624955221,1.0251640519996839,-1.6056848081329926,49.66913761673253,53.48314103482465,0.27879674526039366,0.15486999276969726,-2.049783633837592,-4.4214768823621355,21.662088256137793,0.6839981079101562,0.5199412704150674,-0.16174983978270774,-1.0308419832665408,0.7073423037011253,-0.5962959115246207,0.2727962319592052,0.760962564974605,65.5934130811203,12.473989830431037,0.43454607174191545,12,-0.1490001678466868,-0.28937530517578836,-2.341876029968269,-4.2500009536743235,-2.4720001220703267,3,-0.06356831042960853,2.232245166780321,37.90449905395508,-1.9036691853114986,37.16999816894531,5.2177175582102455,37.38850021362305,-0.06356831042960853 2854,2015-12-18,36.96549987792969,37.70650100708008,36.90750122070313,37.32550048828125,62974000.0,-0.013503609768532598,-2.357156595608341,0.5542751759053755,48.71372997725328,51.65632365905748,0.6361388618063302,0.70032029666298,-1.4141811985544166,-3.8694994397315483,20.80000828133255,0.798999786376946,0.4072502615638385,-0.6700002670288114,-1.531523314586103,0.19152278052848004,-1.1007617908074607,-0.23923874325016214,1.1684989929199219,39.31448337619193,-17.2730370713504,0.4307615237786465,12,0.25875091552734375,0.21662521362304688,-1.7978754043579102,-3.706000328063965,-0.4174995422363281,4,-0.05526773002731411,1.0251640519996839,37.47150039672852,2.232245166780321,37.90449905395508,-1.9036691853114986,37.16999816894531,-0.05526773002731411 2855,2015-12-21,37.38850021362305,37.5,37.0,37.30649948120117,30514000.0,0.011443111471242773,2.2786852440153087,-0.22777942610096216,41.3904016012784,48.8334178196559,0.10258916395311957,0.2556554345748765,-1.7071651386657791,-4.24412325902388,19.219456723516114,0.5345001220703125,0.3534091023720549,-0.22492485046386435,-1.088087479925349,0.6382377789976204,-0.6565061651946067,0.206656464266878,0.7454986572265625,39.21727798357138,-12.127664447404356,0.43158131473074385,12,-0.17850112915039062,-0.2063751220703125,-2.2208757400512695,-4.129000663757324,-0.24100112915039062,0,-0.05507046045824526,-2.357156595608341,36.96549987792969,1.0251640519996839,37.47150039672852,2.232245166780321,37.90449905395508,-0.05507046045824526 2856,2015-12-22,37.5,37.74250030517578,37.2765007019043,37.58250045776367,27308000.0,0.0029821946785746345,1.3155251011723674,-1.0060941570524748,44.34600693948404,47.59904863836582,-0.11831312070147959,0.12712454150656072,-1.6896046337679849,-4.300534515921072,17.248141581223347,0.4659996032714844,0.15274604774771205,-0.09847507476806783,-0.958455908981314,0.7615057594451784,-0.5284654918746909,0.3315153423385553,0.518468933105467,48.30818707448052,-1.7571865642438596,0.42999041710662406,12,-0.3287506103515625,-0.3178749084472656,-2.0995254516601562,-4.240500450134277,0.09999847412109375,1,-0.03299997965494794,2.2786852440153087,37.38850021362305,-2.357156595608341,36.96549987792969,1.0251640519996839,37.47150039672852,-0.03299997965494794 2857,2015-12-23,37.51549911499024,37.71049880981445,37.20000076293945,37.673500061035156,31318000.0,0.0004133097330731861,3.400874755413782,1.9151523558513959,48.88444466495944,46.90121176155845,-0.1609255403510943,0.12608362722793487,-1.58227744463764,-4.264766487353491,16.327401368068788,0.510498046875,0.0019079000871471408,-0.08805084228514914,-0.9446392806799508,0.7685375961096526,-0.5163450614825535,0.34024337691225526,0.39437167663573547,49.571876001107526,-2.604148525970345,0.42829421919740157,12,-0.344249725341804,-0.04095077514649148,-2.1112489700317454,-4.255999565124519,0.716999053955071,2,-0.0514986939297043,1.3155251011723674,37.5,2.2786852440153087,37.38850021362305,-2.357156595608341,36.96549987792969,-0.0514986939297043 2858,2015-12-24,37.41999816894531,37.56750106811523,37.33100128173828,37.477500915527344,10544000.0,-0.0025456397568430766,-1.0085204263452274,0.36393925493132806,39.490793164120376,46.724768015015655,-0.08239857831329545,0.23459671268290094,-1.3606898525918396,-4.116468483173165,15.356903209691113,0.23649978637694602,-0.16755042933749564,-0.18417663574219034,-1.0401809604929682,0.6718276890085875,-0.6121787981175757,0.243825526633195,0.3877903696899452,61.37694732514015,11.423031260981219,0.4280021623753878,12,-0.248748779296875,0.08312606811523438,-1.9817485809326172,-4.16049861907959,-1.0724983215332031,3,-0.047247403212501315,3.400874755413782,37.51549911499024,1.3155251011723674,37.5,2.2786852440153087,37.38850021362305,-0.047247403212501315 2859,2015-12-28,38.1254997253418,38.14950180053711,37.47600173950195,37.64599990844727,30306000.0,0.018853596764255798,1.553535528846849,-8.338728937242811,49.62300043301115,47.10657695617473,-0.673418299644446,-0.4455065233803168,-1.9463611013554427,-4.77613464462042,14.071435271609362,0.7295036315917969,-0.2073199406402182,0.4906999588012724,-0.3948852262736935,1.3762851438762382,0.04790736626378589,0.9334925513387589,-1.9169998168945241,97.91195845155724,46.96526257791572,0.44279259253748304,12,-0.5969982147216797,-0.62237548828125,-2.677000045776367,-4.85575008392334,-2.7249984741210938,0,-0.08199235349578293,-1.0085204263452274,37.41999816894531,3.400874755413782,37.51549911499024,1.3155251011723674,37.5,-0.08199235349578293 2860,2015-12-29,38.83000183105469,38.999000549316406,38.32149887084961,38.33449935913086,35300000.0,0.018478501548521598,-1.5982634647316563,1.0333736415854025,56.389775044399116,48.07643941851119,-1.2873148254687834,-1.0710310191694106,-2.521117315872914,-5.429361181973057,13.571858034027686,0.8735008239746094,-0.21968889388051593,1.1102020263671903,0.10973619386687261,2.110667858867508,0.609969110117035,1.6104349426173457,-2.58268188476562,90.60596229407736,38.53701055703647,0.5002329162501579,12,-0.8767509460449219,-1.2262516021728516,-3.3667526245117188,-5.545502662658691,-4.651500701904297,1,-0.058769028785784716,1.553535528846849,38.1254997253418,-1.0085204263452274,37.41999816894531,3.400874755413782,37.51549911499024,-0.058769028785784716 2861,2015-12-30,38.54999923706055,38.88000106811523,38.34500122070313,38.83000183105469,25866000.0,-0.007210985856050289,1.815780755910285,-0.5650881879700985,59.129823774873316,48.626345912901286,-0.883927440955695,-0.8173397831032005,-2.1182337908534308,-5.093298791750982,12.38057044564643,0.5349998474120952,-0.1033418196323268,0.8202995300292955,-0.20998083895170083,1.8505798990102917,0.3051593455387973,1.3354397145197936,-2.1926120666503834,75.04161392035998,21.24669671909691,0.5151401844904979,12,-0.5967483520507812,-0.9462490081787109,-2.688749313354492,-4.867499351501465,-4.412998199462891,2,-0.03638132763539925,-1.5982634647316563,38.83000183105469,1.553535528846849,38.1254997253418,-1.0085204263452274,37.41999816894531,-0.03638132763539925 2862,2015-12-31,37.94400024414063,38.474998474121094,37.91699981689453,38.474998474121094,30018000.0,-0.01571981854508908,1.1016968634606819,1.896404681135109,54.05475345706572,49.11363656182719,-0.3036701040531753,-0.23728946477842783,-1.368361882151838,-4.432941324402208,10.6057064222177,0.6329994201660156,-0.05677199204576766,0.22305049896240803,-0.7962225085492847,1.2423235064741007,-0.2865860047934419,0.7326870027182579,-1.4809485385742178,36.75055345152539,-18.102073405196123,0.5096365037558479,12,0.00925064086913352,-0.34025001525879617,-1.9630508422851634,-4.141800880432136,-4.03850173950196,3,-0.009066038578066316,1.815780755910285,38.54999923706055,-1.5982634647316563,38.83000183105469,1.553535528846849,38.1254997253418,-0.009066038578066316 2863,2016-01-04,37.09199905395508,37.20299911499024,36.56290054321289,37.150001525878906,65456000.0,-0.022454174169923458,6.806191993672504,0.10923289127717499,51.21114371691196,49.39112697734483,0.5462853848337517,0.6035185168366581,-0.36705854140291194,-3.552579730441444,9.904790205997866,1.3810997009277415,-0.020840207612295103,-0.6022006988525419,-1.659237164125038,0.45483576641995427,-1.1307189314887864,-0.07368246621629737,1.9070014953613281,21.71908006307459,-37.61280516695835,0.5285182326362468,1,0.6889514923095703,0.5117511749267578,-1.1110496520996094,-3.289799690246582,-2.885997772216797,0,0.030747847085060842,1.1016968634606819,37.94400024414063,1.815780755910285,38.54999923706055,-1.5982634647316563,38.83000183105469,0.030747847085060842 2864,2016-01-05,37.12900161743164,37.599998474121094,36.93199920654297,37.3224983215332,39014000.0,0.0009975888175435266,-1.274034153626388,3.336007892140743,47.732651077712354,50.09582136361527,0.5977772286305978,0.49655869274016595,-0.2660478883583721,-3.5597447923922303,8.99295161880587,0.667999267578125,-0.08599470377884444,-0.5046232223510714,-1.5444266046852988,0.535180159983156,-1.024524913518185,0.015278468816042334,1.8212769317626964,23.23800635443597,-34.75407027317917,0.519901691167112,1,0.6519489288330078,0.4747486114501953,-1.1480522155761719,-3.3268022537231445,-2.9735031127929688,1,-0.02104828398220715,6.806191993672504,37.09199905395508,1.1016968634606819,37.94400024414063,1.815780755910285,38.54999923706055,-0.02104828398220715 2865,2016-01-06,37.180999755859375,37.35900115966797,36.44599914550781,36.5,38940000.0,0.0014004723036593614,-1.314322735360099,-3.5194385300843782,50.09900623011464,50.73504350701867,0.5735664153214302,0.3871060765248089,-0.25751629175715607,-3.578817217787801,8.192663415486292,0.9130020141601562,-0.08701091862813826,-0.4035501480102539,-1.430825825650757,0.6237255296302493,-0.9171879868305055,0.1100876908099977,1.7215312332153303,30.197207468274968,-27.858053096297823,0.5136378388202529,1,0.5415000915527344,0.42275047302246094,-1.1715497970581055,-3.378800392150879,-3.0610008239746023,2,-0.0478873219206023,-1.274034153626388,37.12900161743164,6.806191993672504,37.09199905395508,1.1016968634606819,37.94400024414063,-0.0478873219206023 2866,2016-01-07,36.31949996948242,36.92499923706055,35.952999114990234,36.51549911499024,59274000.0,-0.023170430919926766,-1.0925709968299855,-0.2878108895361969,36.05492406189969,49.309541217789814,1.3969013616625432,1.1667381694621,0.6383742321792027,-2.689601939469547,7.581012282724458,1.2280006408691406,-0.06203916351346095,-1.1750999450683608,-2.314451712787715,-0.03574817734900648,-1.7447758289280415,-0.6054240612086801,2.4847697458496043,14.532154941486281,-37.471085117192416,0.5696758838596784,1,1.1564998626708984,1.1564998626708984,0.5517864227294922,-2.517300605773926,-1.769500732421868,3,-0.058949017528628245,-1.314322735360099,37.180999755859375,-1.274034153626388,37.12900161743164,6.806191993672504,37.09199905395508,-0.058949017528628245 2867,2016-01-08,35.7234992980957,36.6614990234375,35.650001525878906,36.5724983215332,49018000.0,-0.01640993603677121,-1.0311305506828958,4.33164655507964,35.04961840030903,48.81607735514411,1.9131645389014338,1.70384045917055,1.2694641716098545,-2.072063958207522,8.268702966173807,1.0114974975585938,-0.033303414086255145,-1.678250503540042,-3.0641248862840413,-0.29237612079604247,-2.371187694912045,-0.9853133121680386,2.909694181215812,3.769122422629993,-44.59356332509621,0.6929371913720007,1,1.6010017395019531,1.6010017395019531,1.353499412536621,-1.7652502059936523,-0.3035011291503906,4,-0.04441049425924015,-1.0925709968299855,36.31949996948242,-1.314322735360099,37.180999755859375,-1.274034153626388,37.12900161743164,-0.04441049425924015 2868,2016-01-11,35.80149841308594,35.9427490234375,35.17699813842773,35.830501556396484,41812000.0,0.0021834119423567167,5.041472920710935,0.03416157440690151,39.25802894885442,47.66441385690447,1.767286446468887,1.5749442190371497,1.2209951032571453,-2.124069344799537,9.132935051625573,0.7657508850097727,-0.03514302926451762,-1.5166763305664048,-3.075293075117493,0.04194041398468329,-2.295984702841949,-0.7373679582908608,2.593039709950972,25.773841854607216,-22.75297916757572,0.779308372275544,1,1.2865009307861328,1.2865009307861328,1.603750228881836,-1.6681241989135742,-0.9339981079101562,0,-0.05295867470603555,-1.0311305506828958,35.7234992980957,-1.0925709968299855,36.31949996948242,-1.314322735360099,37.180999755859375,-0.05295867470603555 2869,2016-01-12,36.30350112915039,36.4375,35.86584854125977,36.08399963378906,40490000.0,0.014021835350918277,1.3452404241167204,-7.568196764435092,40.13100551835939,45.857883909566716,1.094781707421383,1.0777950675644519,0.7485653163450579,-2.6007034617143105,10.033655100969069,0.6360015869140625,-0.061402443260163864,-0.9826736450195312,-2.5988947770455653,0.6335474870065028,-1.7907842110325518,-0.1745630790065107,1.7692829954255984,51.62701333393955,1.8431771988397188,0.8081105660130184,1,0.7249984741210866,0.7844982147216797,1.104248046875,-2.1701269149780273,-1.2579994201660227,1,-0.05777679238016775,5.041472920710935,35.80149841308594,-1.0311305506828958,35.7234992980957,-1.0925709968299855,36.31949996948242,-0.05777679238016775 2870,2016-01-13,35.027999877929695,36.73699951171875,34.93050003051758,36.54249954223633,50034000.0,-0.03513438680977565,-1.113483660057795,-6.899723675292368,31.444256601975624,42.78170977924475,1.982761481756981,2.284514521350694,2.0492764763552387,-1.2957601712568945,10.496503197680513,1.8064994812011719,-0.06617912403555692,-2.1401498794555565,-4.044057015948447,-0.23624274296266634,-3.0921034477020015,-1.1881963112091114,2.7552056480314704,4.888437513149543,-43.2197649783677,0.9519535682464437,1,1.6747493743896413,1.9367504119872976,2.4143743515014577,-0.8946256637573313,0.295001983642571,2,-0.0249086838052881,1.3452404241167204,36.30350112915039,5.041472920710935,35.80149841308594,-1.0311305506828958,35.7234992980957,-0.0249086838052881 2871,2016-01-14,35.736000061035156,36.09624862670898,34.455001831054695,35.26900100708008,44516000.0,0.020212406805207195,1.7642140092195597,-0.3083520353032756,37.9003454413312,40.98677555527425,0.9315839148927694,1.5426678281320818,1.358630490042536,-1.9424788687631747,11.717925545988074,1.6412467956542827,-0.1713295464459179,-1.3604497909545898,-3.3691848280154986,0.6482852461063189,-2.3648173094850478,-0.35608227242413193,1.7048808054727758,56.13494881413265,7.8726664239759145,1.0043675185304548,1,0.2915000915527344,0.9910011291503906,1.706374168395996,-1.602625846862793,-0.9435005187988281,3,-0.04522053745215859,-1.113483660057795,35.027999877929695,1.3452404241167204,36.30350112915039,5.041472920710935,35.80149841308594,-0.04522053745215859 2872,2016-01-15,34.72249984741211,35.33700180053711,34.26850128173828,34.61449813842773,72162000.0,-0.028360762589322852,-1.67126658210706,0.23126751129301232,33.694041535248104,39.0404308684227,1.6092920847546566,2.4301529836310394,2.376373200403414,-0.8547100270653516,12.83925722305732,1.467498779296875,-0.42103799008560827,-2.2148500442504897,-4.44586431900332,0.016164230502340615,-3.3303571816269013,-1.099342906874078,2.300357954132366,18.391690954439948,-27.046279349218654,1.115507137376415,1,1.2117500305175781,1.9112510681152344,2.765374183654785,-0.5891256332397461,0.25550079345703125,4,-0.004967977856133898,1.7642140092195597,35.736000061035156,-1.113483660057795,35.027999877929695,1.3452404241167204,36.30350112915039,-0.004967977856133898 2873,2016-01-19,35.08950042724609,35.499000549316406,34.67050170898437,35.165000915527344,45362000.0,0.010569532189409259,1.2286458974674903,-0.6990675332014892,30.86477100545241,37.166221971504946,1.0374655521872214,1.9769060773020257,2.008376488976282,-1.1385263218607236,14.082126999363867,0.8284988403320384,-0.6847675621616531,-1.7287494659423928,-4.090207623213168,0.6327086913283821,-2.90947854457778,-0.5480203873070053,1.4926603311294002,33.25905344134281,-5.31240445888772,1.1807290786353868,1,0.7242507934570384,1.544250488281257,2.4135122299194407,-0.9561262130737234,0.1979980468750071,1,0.009418707524334158,-1.67126658210706,34.72249984741211,1.7642140092195597,35.736000061035156,-1.113483660057795,35.027999877929695,0.009418707524334158 2874,2016-01-20,34.922500610351555,35.342498779296875,33.66299819946289,34.43050003051758,68900000.0,-0.0047592531914435465,1.5217784778406243,-6.516521827000101,23.581927571635944,34.219879898340636,0.9594548289927189,2.09016571834826,2.1673576819192633,-0.9256403205193848,14.992240130515578,1.6795005798339844,-0.9017033647993102,-1.7935993194580178,-4.300507352980894,0.7133087140648584,-3.047053336219456,-0.5401453026965797,1.2894746317619763,40.972734977929385,8.61220140746537,1.2534540167614396,1,0.37149810791016336,1.408498764038093,2.580512046813972,-0.7681264877319265,0.33100128173828836,2,-0.0015749245963065928,1.2286458974674903,35.08950042724609,-1.67126658210706,34.72249984741211,1.7642140092195597,35.736000061035156,-0.0015749245963065928 2875,2016-01-21,35.329498291015625,35.95949935913086,34.722999572753906,35.10900115966797,48244000.0,0.01165431093280378,-1.491686460807601,0.4481643729404988,28.594219309637637,33.39091270364486,0.29301578460957245,1.6032005557005817,1.7528595490130954,-1.2910965493894793,15.668342131852835,1.2364997863769531,-1.043940446470387,-1.283651542663577,-3.8428603014605898,1.2755572161334356,-2.5632559220620834,-0.004047163265070708,-1.6665000915527344,68.48863860835122,39.81153816778361,1.2796043793985064,1,-0.1294994354248047,1.0015010833740234,2.170376777648926,-0.9343738555908203,-0.440998077392571,3,-0.008038511605568899,1.5217784778406243,34.922500610351555,1.2286458974674903,35.08950042724609,-1.67126658210706,34.72249984741211,-0.008038511605568899 2876,2016-01-22,36.26250076293945,36.40650177001953,36.00605010986328,36.18000030517578,40236000.0,0.026408596698388243,1.1616679536679537,0.3741566035777309,39.28913870382523,33.86197051514666,-0.7251830508011068,0.6036854641384508,0.8373410867417448,-2.170938317330389,16.543686596896436,1.0770034790039062,-1.1545203855197954,-0.28877410888672017,-2.817357707536452,2.2398094897630116,-1.553065908211586,0.9755176904381457,-2.5995025634765625,94.7512003036737,64.32369819524011,1.2642917993248657,1,-1.0625019073486328,0.06849861145019531,1.0801239013671875,-1.8673763275146484,-0.3220024108886719,4,-0.02590827663842099,-1.491686460807601,35.329498291015625,1.5217784778406243,34.922500610351555,1.2286458974674903,35.08950042724609,-0.02590827663842099 2877,2016-01-25,35.583499908447266,36.48400115966797,35.5004997253418,36.17900085449219,34234000.0,-0.01872460090193595,-1.583059066340051,-7.218153234382947,40.174572017790126,33.963808633917296,-0.0761360591184399,1.1916194330473502,1.5207675431836662,-1.4325013624988259,17.499413051497232,0.9835014343261719,-1.3165601158898568,-0.8711750030517607,-3.3922637513547897,1.6499137452512684,-2.131719377203275,0.3893693710997539,-1.8107615661621068,68.07868464075489,35.0397983747972,1.2605443741515139,1,-0.3835010528564453,0.7474994659423828,1.6721248626708984,-1.1063756942749023,0.35900115966796875,0,-0.02222941442652071,1.1616679536679537,36.26250076293945,-1.491686460807601,35.329498291015625,1.5217784778406243,34.922500610351555,-0.02222941442652071 2878,2016-01-26,35.652000427246094,35.91400146484375,35.32400131225586,35.692501068115234,26634000.0,0.0019250641160952764,1.440531136831641,0.06801104370720083,40.41904239666594,33.995812731506916,-0.18782477253168395,1.0370433838538844,1.4461676276524713,-1.4242296421594887,18.550595489849638,0.5900001525878906,-1.324745458530181,-0.7142745971679716,-3.2167624876888326,1.7882132933528894,-1.9655185424284056,0.5369693480924624,-1.716586315917965,70.50691742764455,34.731732652905805,1.2512439452604314,1,-0.45200157165527344,0.6789989471435547,1.6003122329711914,-0.6141262054443359,-0.031002044677734375,1,-0.018904964049699324,-1.583059066340051,35.583499908447266,1.1616679536679537,36.26250076293945,-1.491686460807601,35.329498291015625,-0.018904964049699324 2879,2016-01-27,34.999500274658196,35.91175079345703,34.71950149536133,35.68349838256836,43884000.0,-0.018301922606543064,1.0907430696778337,16.888574927004036,36.871890818516725,34.59888320001148,0.29083493350856315,1.5213438310087213,2.0915821219765505,-0.7111849058765145,20.366079778004785,1.1922492980957031,-1.2973303590899263,-1.210474777221684,-3.639736083198379,1.218786528755011,-2.4251054302100314,0.0041558757666635415,-0.9111709404296775,15.868451831465396,-19.76083631259308,1.214630652988347,1,0.07399940490723367,1.3314990997314524,2.252812385559089,0.03837394714356179,0.5449981689453267,2,0.00822863747204483,1.440531136831641,35.652000427246094,-1.583059066340051,35.583499908447266,1.1616679536679537,36.26250076293945,0.00822863747204483 2880,2016-01-28,36.54800033569336,36.68450164794922,35.61750030517578,36.111000061035156,53528000.0,0.044243490589389145,2.0056253122934833,-0.6388910577448541,51.2700806320973,36.08440933231882,-1.1391750021016946,-0.21806406258235,0.5767813655159273,-2.1830625737797362,20.90976588838193,1.6850013732910227,-1.2747798335287968,0.4521253585815401,-1.6515340629259398,2.55578478008902,-0.5997043521721963,1.5039550693352766,-2.315930691938476,93.053368872461,52.4935447155472,1.0518297107537387,1,-1.3742504119873047,-0.21700096130371094,0.6551876068115234,-1.5101261138916016,-1.7900009155273438,3,-0.03541913187352386,1.0907430696778337,34.999500274658196,1.440531136831641,35.652000427246094,-1.583059066340051,35.583499908447266,-0.03541913187352386 2881,2016-01-29,37.147499084472656,37.2495002746582,36.34000015258789,36.57649993896485,69486000.0,0.016403051966534354,1.3470924680796605,1.3066333790165432,57.91198519733704,38.77529196143981,-1.6957197400117963,-0.9781734238156758,-0.0006354302134070622,-2.6972441015736166,21.265695997434015,0.9095001220703125,-1.280754847061047,1.1217491149902372,-0.7138867916945415,2.957385021675016,0.2039311616478443,2.03956706833263,-2.719234880382224,95.96833045848763,48.658104424136376,0.9178179533423909,1,-1.6912498474121094,-0.8164997100830078,0.04856300354003906,-2.1096248626708984,-2.448997497558601,4,-0.06081160041790934,2.0056253122934833,36.54800033569336,1.0907430696778337,34.999500274658196,1.440531136831641,35.652000427246094,-0.06081160041790934 2882,2016-02-01,37.599998474121094,37.89300155639648,37.16350173950195,37.52299880981445,102784000.0,0.012181153531209743,1.2005834191584983,0.13485075225141133,59.59353054360885,41.9673763545683,-1.8965651912669585,-1.5365454452265936,-0.41943988308246105,-3.072073920159781,22.044905581632747,0.745502471923821,-1.0874599011895612,1.5914485931396456,-0.17359582206514546,3.3564930083444366,0.7089263855372536,2.4739708007420376,-2.8896106629738867,90.76719468598938,39.05013255789598,0.882522207602394,2,-1.8219985961914062,-1.2689990997314453,-0.4233112335205078,-2.318174362182617,-2.3379974365234375,0,-0.04413564333553088,1.3470924680796605,37.147499084472656,2.0056253122934833,36.54800033569336,1.0907430696778337,34.999500274658196,-0.04413564333553088 2883,2016-02-02,38.23249816894531,39.493499755859375,38.23249816894531,39.224998474121094,126962000.0,0.01682180107692144,-1.5410603509904757,-12.889670547436214,60.1483412853007,46.030311211642164,-2.275654642696864,-2.1915845396069358,-1.0338951144926867,-3.620888756851407,22.469299872719784,1.8935012817382812,-0.9614955241708998,2.1669233322143526,0.19314200497403533,4.14070465945467,1.180032668594194,3.1538139958345113,-3.140196708368194,73.58604846281388,20.954681033281517,0.9868906636201602,2,-1.125997543334961,-1.6542491912841797,-0.9095993041992188,-2.8583736419677734,-2.5914993286132812,1,-0.05989661179635253,1.2005834191584983,37.599998474121094,1.3470924680796605,37.147499084472656,2.0056253122934833,36.54800033569336,-0.05989661179635253 2884,2016-02-03,36.34749984741211,38.724998474121094,36.025001525878906,38.51100158691406,123420000.0,-0.049303561415306896,1.0837365403440078,2.1798499488811505,56.52345943882618,49.133560114885334,-0.1869194470674742,-0.38803086098727846,0.8501787226472928,-1.669206981649225,23.422976447799183,2.6999969482421875,-0.7339440082595559,0.3210000991821289,-1.5942120451634167,2.2362122435276746,-0.6366059729906439,1.2786061713549017,-0.6390306254954723,18.833840188176012,-38.19107434676412,0.9576060721727719,2,0.7590007781982422,0.23074913024902344,0.9896869659423828,-0.9053764343261719,-0.006500244140617895,2,-0.019987659891151366,-1.5410603509904757,38.23249816894531,1.2005834191584983,37.599998474121094,1.3470924680796605,37.147499084472656,-0.019987659891151366 2885,2016-02-04,35.4005012512207,36.349998474121094,35.09299850463867,36.14049911499024,103374000.0,-0.026054022977286873,1.1691176470588236,0.34203710136137394,48.3796237441711,50.143614008257096,0.8618419925952807,0.44136702367615044,1.7559091739788997,-0.6638834494229044,24.126788321906034,1.2569999694824219,-0.520183587673543,-0.5369735717773452,-2.3907704438708066,1.3168233003161163,-1.4638720078240794,0.3899248642693891,4.092998504638672,6.98790271896252,-48.07795880657807,0.9268984360467318,2,1.7059993743896484,1.1777477264404297,2.115311622619629,0.041622161865234375,1.1240005493164062,3,0.004067659702356785,1.0837365403440078,36.34749984741211,-1.5410603509904757,38.23249816894531,1.2005834191584983,37.599998474121094,0.004067659702356785 2886,2016-02-05,34.17850112915039,35.199501037597656,34.00749969482422,35.19350051879883,102114000.0,-0.03451928867894705,1.3213258946148532,1.3716247564257082,47.42449165649872,50.94916063478028,1.9636361972838117,1.5755226276357632,2.9225899847270114,0.6119476950137397,24.60682518775365,1.3930015563964844,-0.25585459410131506,-1.651923751831056,-3.654160655925452,0.3503131522633396,-2.6530422038782504,-0.6508052997838618,5.2269886016845675,3.117051265469828,-54.25026063436128,1.0011184520471972,2,2.5719985961914062,2.399747848510742,3.59999942779541,1.364248275756836,2.2379989624023438,4,0.016955052792569036,1.1691176470588236,35.4005012512207,1.0837365403440078,36.34749984741211,-1.5410603509904757,38.23249816894531,0.016955052792569036 2887,2016-02-08,34.137001037597656,34.201499938964844,33.152999877929695,33.392501831054695,84948000.0,-0.001214216252372169,1.4006952511550963,-0.7334971962897748,45.34707775194607,51.49672011870029,1.9873650637557745,1.5727055373621184,2.9195595114178445,0.6980835485699757,24.98646734364432,1.0485000610351491,-0.05422513741956436,-1.6140989303588853,-3.7550739832922915,0.5268761225745209,-2.684586456825592,-0.5436114038921787,5.052569091796869,15.519299402451225,-43.04287378126641,1.0704875264667038,2,2.186248779296875,2.186248779296875,3.6414995193481445,1.4057483673095703,2.667499542236328,0,0.01644844398305456,1.3213258946148532,34.17850112915039,1.1691176470588236,35.4005012512207,1.0837365403440078,36.34749984741211,0.01644844398305456 2888,2016-02-09,33.90549850463867,34.99499893188477,33.438499450683594,33.61600112915039,72178000.0,-0.006781572074946229,-3.8300937544391527,0.38884846745847496,45.06309620852401,52.40685405092332,2.1736561676118527,1.7443133487388138,3.103132830431271,0.9726582013460003,24.764866367976268,1.556499481201179,-0.021657549957616595,-1.7508014678955064,-4.04481616603514,0.5432132302441275,-2.8978088169653233,-0.6037941188256895,4.921877409667964,13.505003881790797,-45.32893954333707,1.1470073490698167,2,2.4177513122558594,2.4177513122558594,3.873002052307129,1.6372509002685547,2.983501434326179,1,0.04000833471814014,1.4006952511550963,34.137001037597656,1.3213258946148532,34.17850112915039,1.1691176470588236,35.4005012512207,0.04000833471814014 2889,2016-02-10,34.20600128173828,35.06549835205078,34.10649871826172,34.34299850463867,52760000.0,0.008862951154028798,-4.7082912319342425,-0.47322440374225855,44.48915224578115,51.65341756355486,1.9542710847138665,1.347712010855048,2.7538034342825455,0.7118875855418096,25.174252377364724,1.1599998474121094,0.056362501505518026,-1.345423698425293,-3.7056829612801323,1.0148355644295464,-2.5255533298527126,-0.1652940669978733,4.280912070385739,32.93718693098685,-23.65618293079835,1.1801296314274212,2,2.11724853515625,2.11724853515625,3.486349105834961,1.3367481231689453,2.673999786376946,2,0.041951631433746694,-3.8300937544391527,33.90549850463867,1.4006952511550963,34.137001037597656,1.3213258946148532,34.17850112915039,0.041951631433746694 2890,2016-02-11,34.15549850463867,34.467498779296875,33.44340133666992,33.75,60480000.0,-0.0014764303106826748,-1.0106049542211988,-2.9599030991562945,38.68541935018668,49.51713246942705,1.8212292384835322,1.4013453808233294,2.7662331516258973,0.8131298139037852,24.968296261029938,1.0240974426269531,0.12700992389184762,-1.3523014068603487,-3.784453884230331,1.0798510705096334,-2.5683776455453398,-0.13622516817535768,4.011380039033689,48.98597892178226,-2.6658149100393445,1.2160762386849913,2,2.1677513122558594,2.1677513122558594,3.5368518829345703,1.3872509002685547,2.9490013122558594,3,0.06398680137360624,-4.7082912319342425,34.20600128173828,-3.8300937544391527,33.90549850463867,1.4006952511550963,34.137001037597656,0.06398680137360624 2891,2016-02-12,34.11999893188477,34.6875,33.93000030517578,34.51300048828125,42828000.0,-0.0010393516214989296,1.0417765576239904,-0.9691812716958592,41.55754018028871,47.51313354016925,1.5445403479333706,1.3803415617769943,2.7230674289526107,0.8947356981791685,24.34700932081665,0.7574996948242188,0.2938088870118989,-1.3070009231567283,-3.8134696160807664,1.1994677697673097,-2.560235269618751,-0.05376657669470575,3.7460468918430294,50.56208237758072,0.9473590692987841,1.2532343464620204,2,2.2032508850097585,2.2032508850097585,3.5431261062622,1.4797515869140554,2.917499542236321,4,0.07047195029087039,-1.0106049542211988,34.15549850463867,-4.7082912319342425,34.20600128173828,-3.8300937544391527,33.90549850463867,0.07047195029087039 2892,2016-02-16,34.549999237060554,34.900001525878906,34.252498626708984,34.648998260498054,50400000.0,0.012602588471184006,1.1547318311647605,0.2519049144365867,43.89743711075129,45.70747752077488,0.7111886189194436,0.9873787467217383,2.225288052193285,0.5239892547407194,23.499607259652112,0.7800025939941335,0.20436594894564308,-0.868375587463369,-3.386213098045573,1.6494619231188352,-2.1272943427544675,0.3905431678277296,3.0332638299193633,68.31595186960195,20.462254026138517,1.2589187552911014,2,1.3889999389648366,1.7732505798339773,2.9260005950927663,2.4810009002685476,2.3530006408691335,1,0.0540231807730418,1.0417765576239904,34.11999893188477,-1.0106049542211988,34.15549850463867,-4.7082912319342425,34.20600128173828,0.0540231807730418 2893,2016-02-17,35.41999816894531,35.48749923706055,34.569000244140625,34.90449905395508,49852000.0,0.025180866891352682,1.8239730244832135,-5.207113131935881,52.2738214830141,45.23529552568465,-0.6701970559804025,0.15115942461709153,1.312083130569647,-0.2808317916458236,22.659914127416236,0.9374999999999929,0.0016121237129524957,-0.014901542663572798,-2.527984574539971,2.4981814892128256,-1.2714430586017684,1.2416399732746228,1.8974491066915888,96.69775757304309,42.94757621897157,1.2565415159381987,2,-0.6684989929199219,0.9032516479492188,1.9045028686523438,1.611001968383789,1.345001220703125,2,0.039088155913642675,1.1547318311647605,34.549999237060554,1.0417765576239904,34.11999893188477,-1.0106049542211988,34.15549850463867,0.039088155913642675 2894,2016-02-18,34.86750030517578,35.61750030517578,34.801498413085945,35.5,37664000.0,-0.015598472397831409,-1.1347238161768585,-1.226965626965627,39.815768217312666,44.28375602270037,-0.3908130681275921,0.7371179541554937,1.7910623290529415,0.3315465445525376,21.056742751423172,0.8160018920898366,-0.2954194028295021,-0.5646493911743136,-3.0802124458620455,1.9509136635134183,-1.8224309185181795,0.6931321361695524,2.200080126598685,65.50295037785541,16.033491941258063,1.2577815273438664,2,-0.4822502136230469,1.45574951171875,2.220499038696289,2.2089996337890625,1.8089981079101562,3,0.0579766147872951,1.8239730244832135,35.41999816894531,1.1547318311647605,34.549999237060554,1.0417765576239904,34.11999893188477,0.0579766147872951 2895,2016-02-19,35.04550170898437,35.15404891967773,34.702499389648445,34.75149917602539,31786000.0,0.00510508072705651,-1.303811757378783,-0.464826363340278,36.57557327637025,43.078320647130546,-0.6978535942499278,0.5657559369306568,1.5458332514167878,0.2261099102024744,20.201108854449718,0.45154953002928266,-0.676835154777983,-0.3724481582641701,-2.8936508659210745,2.1487545493927342,-1.6330495120926258,0.8881531955642856,1.7872038895594144,66.10378689236069,21.586005225973295,1.2606013538284533,2,-0.6602516174316335,1.2777481079101634,2.0127477645874094,2.030998229980476,2.1929969787597727,4,0.05234621476857226,-1.1347238161768585,34.86750030517578,1.8239730244832135,35.41999816894531,1.1547318311647605,34.549999237060554,0.05234621476857226 2896,2016-02-22,35.323001861572266,35.6619987487793,35.125499725341804,35.372501373291016,38996000.0,0.007918281635464597,-1.4139233119357837,-0.16836423557499336,35.12545285182641,41.94258454711725,-0.8894706650881901,0.22584101592693884,1.2043623392261011,0.037160815265124825,19.691944267793442,0.616497039794929,-0.9010944743071008,-0.047973060607908735,-2.5377338054563623,2.441787684240545,-1.2928534330321355,1.196907311816318,1.2889213937346682,75.9491409827547,35.74153461889646,1.2448803724242257,2,-0.7727527618408203,1.0002479553222656,1.5107479095458984,1.6417484283447266,2.2034988403320312,0,0.05043450050773712,-1.303811757378783,35.04550170898437,-1.1347238161768585,34.86750030517578,1.8239730244832135,35.41999816894531,0.05043450050773712 2897,2016-02-23,34.79249954223633,35.41999816894531,34.679000854492195,35.072498321533196,40186000.0,-0.015018608028132152,-1.923088498638189,5.656596794081238,27.224602758076514,39.96052971928975,-0.28631680901013823,0.7315522005610191,1.6807544206796834,0.6539644405507801,18.894739644697317,0.7409973144531179,-0.9787552701535631,-0.5389253616333036,-3.0395778452333033,1.961727121966696,-1.789251603433307,0.7114008801666998,1.6118883104279718,20.44827116845768,-14.895361595422045,1.2503262418000003,2,-0.23979949951171875,1.5307502746582031,1.5847511291503906,1.9345016479492188,2.4550018310546875,1,0.06452537073858267,-1.4139233119357837,35.323001861572266,-1.303811757378783,35.04550170898437,-1.1347238161768585,34.86750030517578,0.06452537073858267 2898,2016-02-24,34.97800064086914,35.0,34.03900146484375,34.445999145507805,39272000.0,0.00533164047060275,2.336799231762641,-1.9000136239782752,38.29989571111978,39.272834548771826,-0.3393732387339199,0.5196083127655058,1.445648627716615,0.545981588803329,18.07793398518804,0.96099853515625,-0.9496480587247689,-0.31972427368164347,-2.820352605905704,2.180904058542417,-1.5700384397936773,0.9305898924303904,1.2313039333110822,57.855868603085135,19.5801696023235,1.2503141661120314,2,-0.42530059814453125,1.3452491760253906,1.305999755859375,1.6557502746582031,2.517498016357422,2,0.055034570352524126,-1.923088498638189,34.79249954223633,-1.4139233119357837,35.323001861572266,-1.303811757378783,35.04550170898437,0.055034570352524126 2899,2016-02-25,35.287498474121094,35.29899978637695,34.529251098632805,35.000499725341804,32844000.0,0.008848356898087717,3.966098566418553,0.5394698159341833,48.91656175960055,40.409628149817806,-0.5356576769743739,0.24537327159297462,1.106189699380856,0.31429739148389046,16.709320322676803,0.7697486877441477,-0.8788157987396374,-0.024626350402833452,-2.521337629865357,2.4720849290596902,-1.2729819901340989,1.223729289328432,0.7384278182840944,76.92539116577626,33.25890577428856,1.2483556397312632,2,-0.4914989471435547,1.0357513427734375,0.9362525939941406,1.34625244140625,1.9770011901855469,3,0.041870378446092094,2.336799231762641,34.97800064086914,-1.923088498638189,34.79249954223633,-1.4139233119357837,35.323001861572266,0.041870378446092094 2900,2016-02-26,35.253501892089844,35.67150115966797,35.042999267578125,35.42900085449219,44870000.0,-0.0009634171732570973,-1.1072840058834814,-0.61149730843359,63.34740042911751,42.830723733021,-0.3682559906519316,0.18700460360553706,1.0948665451471982,0.41422955503737313,16.091300289361143,0.6285018920898438,-0.7784457623961742,0.006101989746092329,-2.421879902140013,2.4340838816321977,-1.2078889561969604,1.220092935689145,0.6000488154468115,74.39513961911437,24.54193774251698,1.213990945943052,2,-0.3982505798339844,1.0697479248046875,0.5589971542358398,1.0774974822998047,1.6364974975585938,4,0.040364685623341945,3.966098566418553,35.287498474121094,2.336799231762641,34.97800064086914,-1.923088498638189,34.79249954223633,0.040364685623341945 2901,2016-02-29,34.888500213623054,35.54449844360352,34.88399887084961,35.01599884033203,49622000.0,-0.010353628969514861,-8.677556381522056,0.7264921966699591,58.63691724121616,44.46844374751711,0.1309974284484383,0.3943066734204663,1.4164167928447142,0.8320896446159693,16.10285469069951,0.6604995727539134,-0.6937112341314204,-0.24594974517821555,-2.506130669911748,2.014231179555317,-1.3760402075449818,0.8841407171885507,0.8030174441371827,52.03668652880052,-2.0703154298170077,1.1300904623667654,2,-0.033248901367194605,1.4347496032714773,0.8769989013671804,1.4424991607665945,2.3959999084472585,0,0.06735739454926382,-1.1072840058834814,35.253501892089844,3.966098566418553,35.287498474121094,2.336799231762641,34.97800064086914,0.06735739454926382 2902,2016-03-01,35.94049835205078,35.94049835205078,34.98849868774414,35.18099975585937,43028000.0,0.030153148802221974,1.5069161920260374,-5.956915896239504,69.6770381255686,46.40213448557871,-0.7856335109240291,-0.8309972749320735,0.30861687797536774,-0.1635655792663826,16.639636591495787,1.0519981384277273,-0.5077707221622418,0.8890233993530288,-1.0950220217962396,2.873068820502297,-0.10299931122160189,1.8810461099276594,-2.7874984741210866,100.0,39.07348383217225,0.9920227105746328,3,-0.9507484436035156,0.38275146484375,-0.17499923706054688,0.3905010223388672,1.0735015869140696,1,0.04412855754859102,-8.677556381522056,34.888500213623054,-1.1072840058834814,35.253501892089844,3.966098566418553,35.287498474121094,0.04412855754859102 2903,2016-03-02,35.942501068115234,36.0,35.599998474121094,35.95000076293945,32580000.0,5.5723102246219014e-05,6.442015613910575,-0.009874534149011951,67.81938734687401,49.513647722196644,-0.7886609175512689,-1.0681203766448135,0.26364412200410214,-0.10618280050955775,16.91251560016496,0.40000152587890625,-0.3439458961930768,1.005525970458983,-0.3794221841914194,2.3904741251093853,0.3130518931337818,1.6980000477841841,-2.7337512207031196,96.0904997561912,30.3171866191053,0.6924740773252019,3,-0.9230003356933594,0.3807487487792969,-0.177001953125,0.38849830627441406,1.0149993896484375,2,0.03630799934324691,1.5069161920260374,35.94049835205078,-8.677556381522056,34.888500213623054,-1.1072840058834814,35.253501892089844,0.03630799934324691 2904,2016-03-03,35.62099838256836,35.97249984741211,35.30099868774414,35.933998107910156,39160000.0,-0.00894491690874799,2.443567397321909,41.73499491353001,64.24613116295774,52.58815415403969,-0.39005246806713956,-0.8472763331388933,0.5538673340116418,0.2759934920579923,17.256066957789766,0.6715011596679688,-0.22997695046483102,0.7203483581542969,-0.5414635532015382,1.982160269510132,0.08944240247637936,1.3512543138322144,-2.3005985290527278,66.0393159530068,-1.7807513928787984,0.6309059556779193,3,-0.6014976501464844,0.7022514343261719,0.144500732421875,0.7100009918212891,1.1840019226074219,3,0.05262346255784678,6.442015613910575,35.942501068115234,1.5069161920260374,35.94049835205078,-8.677556381522056,34.888500213623054,0.05262346255784678 2905,2016-03-04,35.54449844360352,35.824501037597656,35.30099868774414,35.7495002746582,39442000.0,-0.0021476079402162895,1.9492811244116826,0.6549585014198259,63.738056311374045,55.76733231621166,-0.2629814035572835,-0.8004761862716592,0.5839172970310855,0.40978547691798894,17.062140490228167,0.5235023498535156,-0.2734651605364107,0.6366485595703182,-0.6387425632390489,1.9120396823796852,-0.0010470018343653464,1.2743441209750017,-2.1169145842285175,59.18448964803022,-10.3716916582122,0.6376955614046839,3,-0.5249977111816477,0.7787513732910085,0.15775108337401633,0.7865009307861257,1.6100006103515554,4,0.048390082741838425,2.443567397321909,35.62099838256836,6.442015613910575,35.942501068115234,1.5069161920260374,35.94049835205078,0.048390082741838425 2906,2016-03-07,34.757999420166016,35.40454864501953,34.345001220703125,35.345001220703125,59702000.0,-0.022127166168497303,2.001139930523666,2.8633978414589754,51.87691905214309,58.50647857110795,0.48605781829432715,0.03337452474044511,1.310274937958539,1.2471417611581046,16.54526084383318,1.1994972229003977,-0.16282101787060554,-0.17882537841796875,-1.410014071765481,1.0523633149295435,-0.7944197250917213,0.4367689682557838,-1.2275189151660086,24.954592391805424,-42.90954338739549,0.6155943466737559,3,0.2615013122558594,1.5652503967285156,0.9943752288818359,1.5729999542236328,2.8279991149902344,0,0.06133839706106525,1.9492811244116826,35.54449844360352,2.443567397321909,35.62099838256836,6.442015613910575,35.942501068115234,0.06133839706106525 2907,2016-03-08,34.698501586914055,35.18949890136719,34.266998291015625,34.429500579833984,41526000.0,-0.0017117738145032702,-2.1060334585621168,-0.45826266092188106,42.373991187608375,58.95915584627335,0.5932012874621435,0.14450424453078625,1.3072003744087368,1.3531724105436567,15.610342395918728,0.9225006103515625,-0.03538651109276003,-0.26639823913574645,-1.4452904358691967,0.9124939575977038,-0.855844337502468,0.3230478592309751,-1.0692403021140464,24.899184672547882,-37.693518573373076,0.589446098366724,3,0.4349975585937571,1.6247482299804759,1.1951227188110423,1.632497787475593,2.961498260498054,1,0.07452767171166608,2.001139930523666,34.757999420166016,1.9492811244116826,35.54449844360352,2.443567397321909,35.62099838256836,0.07452767171166608 2908,2016-03-09,35.262001037597656,35.28400039672852,34.700000762939446,34.92350006103516,28430000.0,0.0162398785224811,2.0535952927096446,1.2583632315611906,54.16008289915331,59.54176930622365,0.08294656286441437,-0.329028216323465,0.689465084462924,0.8408650838672287,15.224662187763393,0.5854988098144673,0.1006752459378788,0.22927608489990092,-0.8443719382548736,1.3029241080546754,-0.3075479266774863,0.7661000964772882,-1.5379102041896502,58.34077036460465,-3.723370164152776,0.5368240115773857,3,-0.12850189208984375,1.061248779296875,0.7924985885620117,1.0689983367919922,2.687999725341797,2,0.04968518092603835,-2.1060334585621168,34.698501586914055,2.001139930523666,34.757999420166016,1.9492811244116826,35.54449844360352,0.04968518092603835 2909,2016-03-10,35.64099884033203,35.821998596191406,35.167999267578125,35.40599822998047,56670000.0,0.010748051488350674,1.1909520766773163,0.694239091236942,56.0242535383894,58.72808631836497,-0.2689129721100798,-0.6271623516350076,0.23677330102034944,0.5073362995636899,14.665156337513356,0.6539993286132812,0.36742648255012256,0.5365240097045927,-0.4954882875813098,1.5685363069904952,0.02051786106164144,1.052530158347544,-1.8258716402603454,88.21817825565162,25.56352111242245,0.5160061486429502,3,-0.5074996948242188,0.2980003356933594,1.201375961303711,0.9372501373291016,2.689502716064446,3,0.03693784294119906,2.0535952927096446,35.262001037597656,-2.1060334585621168,34.698501586914055,2.001139930523666,34.757999420166016,0.03693784294119906 2910,2016-03-11,36.34099960327149,36.34600067138672,35.85625076293945,36.0,39416000.0,0.019640323944774662,1.790583939225979,1.4510583728329631,59.487401184014296,58.82258453423143,-0.8922602213973789,-1.2174553594030542,-0.5530184661427029,-0.14303058961857573,13.542326298024026,0.7050018310546875,0.522041893440722,1.1272497177124094,0.056234335565427784,2.198265099859391,0.5917420266389186,1.6627574087859003,-2.4384774912026757,99.75944865852753,37.18422589177723,0.5355076910734903,3,-1.0345001220703196,-1.5895004272461009,0.5013751983642507,0.23724937438964133,1.355499267578118,4,0.012767967501436495,1.1909520766773163,35.64099884033203,2.0535952927096446,35.262001037597656,-2.1060334585621168,34.698501586914055,0.012767967501436495 2911,2016-03-14,36.52450180053711,36.775001525878906,36.25749969482422,36.34049987792969,34366000.0,0.005049453764862877,-1.9571339821909297,0.5395957087402422,67.25790193076375,58.55379162369755,-0.9155729513312849,-1.2770573203914637,-0.8170039505300792,-0.2784415530405866,12.447527753959587,0.5175018310546875,0.5888544853470847,1.1905267715454073,0.09688014445778492,2.2841733986330297,0.6437034580015961,1.7373500850892185,-2.475370974909218,90.01198555649182,21.194728606074165,0.5468233135438111,3,-1.0035018920898438,-1.5605010986328125,0.3178730010986328,0.05374717712402344,1.1089973449707031,0,0.017248620032065842,1.790583939225979,36.34099960327149,1.1909520766773163,35.64099884033203,2.0535952927096446,35.262001037597656,0.017248620032065842 2912,2016-03-15,36.416500091552734,36.61449813842773,36.23849868774414,36.34600067138672,34420000.0,-0.0029569659724362207,-1.6339403818659899,0.3831450191769462,64.55824238952005,58.191442183991555,-0.8190852424279669,-1.077285324665695,-0.7728637612739249,-0.10985838269050419,11.468014774268461,0.37599945068358664,0.5871904321132533,0.9892000198364244,-0.14071382738830351,2.1191138670611522,0.4242430962240604,1.5541569434487883,-2.1492996099047588,82.72282879461132,12.001881724887298,0.564956923612363,3,-0.8955001831054688,-1.4524993896484375,0.24787425994873047,0.16174888610839844,1.5405006408691477,1,0.032114520633870436,-1.9571339821909297,36.52450180053711,1.790583939225979,36.34099960327149,1.1909520766773163,35.64099884033203,0.032114520633870436 2913,2016-03-16,36.804500579833984,36.87350082397461,36.22549819946289,36.31850051879883,32488000.0,0.010654524386083164,1.0769296604677892,6.89367458470862,65.11259017056307,58.28771540705882,-1.197927128273939,-1.4295372587115551,-1.1940671087603079,-0.42828278284270027,11.017454433406488,0.6480026245117188,0.6493649626547011,1.3079753875732436,0.021189447766460034,2.594761327380027,0.6645824176698483,1.951368357476639,-2.336676014647537,95.95425498840271,24.943346324775092,0.6433929699033936,3,-1.2342510223388672,-1.6485004425048828,-0.4812507629394531,-0.4812507629394531,-0.8660011291503906,2,0.02324441995137061,-1.6339403818659899,36.416500091552734,-1.9571339821909297,36.52450180053711,1.790583939225979,36.34099960327149,0.02324441995137061 2914,2016-03-17,36.88899993896485,37.15349960327149,36.79999923706055,36.8224983215332,37216000.0,0.0022958974527469422,-5.340825892093596,0.13683458658421266,66.130750823965,58.553570352902256,-1.2109941273258684,-1.4280423149937107,-1.3126648939128316,-0.4493372594212133,10.746031499386973,0.3535003662109446,0.5593415868540745,1.2913997650146527,-0.10061704778967595,2.6834165778189814,0.5953913586124884,1.987408171416817,-2.180607747899586,79.61072262443184,8.654963327874754,0.6960084064021628,3,-1.1787509918212962,-1.5905494689941477,-0.5657501220703196,-0.5657501220703196,-0.7314987182617188,3,0.02876198394453877,1.0769296604677892,36.804500579833984,-1.6339403818659899,36.416500091552734,-1.9571339821909297,36.52450180053711,0.02876198394453877 2915,2016-03-18,36.88000106811523,37.099998474121094,36.59149932861328,37.09299850463867,59614000.0,-0.00024394455974718898,3.480220481968205,-3.2028910686626455,71.12549529951025,60.69230104705416,-1.1092851418467902,-1.3434394135602759,-1.3402483643124654,-0.41638722471751777,10.313376620278442,0.5084991455078125,0.4853786224771497,1.1906759262084918,-0.2872740250324526,2.6686258774494362,0.4517009505880196,1.929650901828964,-1.8781959875852152,70.52821967361238,-2.704155911363216,0.7389749756204705,3,-1.1697521209716726,-1.5815505981445241,-0.556751251220696,-0.556751251220696,-1.4729995727538991,4,0.03933027240433806,-5.340825892093596,36.88899993896485,1.0769296604677892,36.804500579833984,-1.6339403818659899,36.416500091552734,0.03933027240433806 2916,2016-03-21,37.10449981689453,37.125,36.67580032348633,36.82500076293945,36730000.0,0.006087276092120231,1.8031231774521823,-1.3122179239200078,64.97685266989416,63.203730100641465,-1.0794441686531826,-1.5047804970680403,-1.5717020457552096,-0.6239925199753742,10.305057000405842,0.4491996765136719,0.4584506312922372,1.3260997772216783,-0.26898716276446777,2.9211867172078243,0.5285563072286052,2.1236432472147513,-1.8444913936355434,94.71985859333178,23.845912668581533,0.797543469993072,3,-1.1777496337890625,-1.5627498626708984,-0.78125,-0.78125,-1.8125,0,0.015954912662251575,3.480220481968205,36.88000106811523,-5.340825892093596,36.88899993896485,1.0769296604677892,36.804500579833984,0.015954912662251575 2917,2016-03-22,37.037498474121094,37.25,36.87300109863281,36.87300109863281,25394000.0,-0.0018057470954757626,-3.5836463985900466,0.5885435859640503,63.857217752485774,64.28118952878953,-0.7216539454055848,-1.329110016766407,-1.493363770128198,-0.5368908673205297,10.030012590427257,0.3769989013671875,0.44200655247138343,1.146848487854001,-0.4719076434894518,2.765604619197454,0.3374704221822782,1.956226553525724,-1.5502711092606063,79.25806223400492,11.095737353665356,0.8093780656717249,3,-0.8284988403320312,-1.3929977416992188,-0.7142486572265625,-0.7142486572265625,-2.486499786376953,1,0.016091817642683415,1.8031231774521823,37.10449981689453,3.480220481968205,36.88000106811523,-5.340825892093596,36.88899993896485,0.016091817642683415 2918,2016-03-23,36.90299987792969,37.2859992980957,36.80749893188477,37.11800003051758,28642000.0,-0.0036314168540670932,-1.3571327902585248,-1.3070126617503826,67.02979297847675,65.50402724435479,-0.3686697623813373,-1.099365960286974,-1.3513719128402641,-0.3864306690505117,9.28451363081762,0.4785003662109304,0.5667201310822492,0.9160999298095689,-0.7030880787129234,2.5352879383320612,0.10650592554832627,1.7256939340708115,-1.1689843441496706,44.85249287318946,-22.604379869991305,0.8095940042612458,3,-0.3318748474121094,-1.240499496459961,-0.7718753814697266,-0.5797500610351562,-2.2524986267089915,2,0.02856138682434195,-3.5836463985900466,37.037498474121094,1.8031231774521823,37.10449981689453,3.480220481968205,36.88000106811523,0.02856138682434195 2919,2016-03-24,36.76499938964844,36.88734817504883,36.54999923706055,36.60049819946289,31898000.0,-0.0037395466151189938,-1.5412434086696647,-0.765121271801423,65.95218935194436,66.22233704079146,-0.060863005551929916,-0.8906641686945989,-1.2235107703339025,-0.23627850382084148,8.658114975846805,0.3530006408691406,0.7681431366740981,0.7042243957519503,-0.9154267982944049,2.3238755897983054,-0.1056012012712273,1.5140499927751279,-0.7826664535779102,29.211974831292952,-37.668215717274336,0.8098255970231767,3,-0.009250640869140625,-1.102499008178711,-1.2276248931884766,-0.44174957275390625,-1.8544998168945312,3,-0.02248061886810615,-1.3571327902585248,36.90299987792969,-3.5836463985900466,37.037498474121094,1.8031231774521823,37.10449981689453,-0.02248061886810615 2920,2016-03-28,36.67649841308594,36.949501037597656,36.625,36.839500427246094,26026000.0,-0.002407207344804596,-1.4398680625268894,-0.9908865338682373,80.67146019722958,67.7127324037321,0.08966219031017175,-0.7273830802422694,-1.1052670712729338,-0.13113914852479525,8.359814712327246,0.32450103759765625,0.8728340073901109,0.5445735931396456,-1.0505975389029345,2.1397447251822257,-0.25301197288164445,1.3421591591609356,-0.4855788590913832,17.187386621609015,-52.7242775476735,0.7975855660212884,3,0.07925033569335938,-1.013998031616211,-1.3222484588623047,-0.35324859619140625,-2.0584983825683594,0,-0.014150674541974051,-1.5412434086696647,36.76499938964844,-1.3571327902585248,36.90299987792969,-3.5836463985900466,37.037498474121094,-0.014150674541974051 2921,2016-03-29,37.23849868774414,37.36249923706055,36.4379997253418,36.72949981689453,38076000.0,0.015323171485140508,1.4425351360340248,-3.1226538731570326,84.98617566728258,69.98250276792794,-0.40276128820707413,-1.163978190567633,-1.6532053546735739,-0.6812871960083839,8.102333078876951,0.92449951171875,0.9628093488449494,0.9890739440917997,-0.566154135255168,2.5443020234387674,0.2114599044183194,1.76668798376528,-0.8723663746933994,86.58727800884664,10.528189514090613,0.7776140396734839,3,-0.4444999694824219,-1.5377483367919922,-1.8842487335205078,-0.9152488708496094,-2.4534988403320312,1,-0.04918289557644251,-1.4398680625268894,36.67649841308594,-1.5412434086696647,36.76499938964844,-1.3571327902585248,36.90299987792969,-0.04918289557644251 2922,2016-03-30,37.5265007019043,37.89400100708008,37.4370002746582,37.50500106811523,35648000.0,0.007733985641449781,-4.803138926564619,0.042239059888645535,83.75312584222868,72.053673398113,-0.5774795129654109,-1.398785088344674,-1.8908357012908397,-0.9564802412886024,8.399852688262508,0.6555023193359375,0.9900992031111215,1.1977758407592773,-0.450106731339595,2.8456584128581497,0.3738345547098447,2.02171712680871,-1.0885009765625,74.75961664422215,-3.3944564431904496,0.823941286049436,3,-0.3605003356933594,-1.5599994659423828,-2.0897512435913086,-1.2032508850097656,-2.4550018310546875,2,-0.05954461096065844,1.4425351360340248,37.23849868774414,-1.4398680625268894,36.67649841308594,-1.5412434086696647,36.76499938964844,-0.05954461096065844 2923,2016-03-31,37.247501373291016,37.54249954223633,37.04700088500977,37.462501525878906,34376000.0,-0.007434728082683306,1.6426863880043974,-10.000177430798683,74.6812104333473,73.00372446582215,-0.2559477322320163,-1.0719658178931581,-1.575499482778966,-0.6709144476792517,8.58155924994953,0.4954986572265554,0.9566744652225907,0.8535264968872056,-0.8328608461082538,2.539913839882665,0.010332825389475886,1.6967201683849353,-0.8095016479492188,55.597591712472685,-20.40424281428252,0.8431936714977296,3,-0.08150100708007812,-1.2810001373291016,-1.8095264434814453,-0.9242515563964844,-1.6915016174316477,3,-0.07239418984169632,-4.803138926564619,37.5265007019043,1.4425351360340248,37.23849868774414,-1.4398680625268894,36.67649841308594,-0.07239418984169632 2924,2016-04-01,37.49549865722656,37.516998291015625,36.849998474121094,36.93000030517578,31534000.0,0.006658091812659972,1.192284062840879,-2.6302230265609197,70.59765142739664,72.94507514669843,-0.4569153036593505,-1.2356839717944368,-1.7781452118344987,-0.913343376687493,8.435147823058964,0.6669998168945312,0.9589703463440316,1.0077987670898452,-0.7058437185703852,2.7214412527500755,0.15097752425973,1.8646200099199604,-0.766298675537108,72.6303572083567,-0.3511674800534337,0.8568212428301136,4,-0.329498291015625,-1.414999008178711,-2.057523727416992,-1.1722488403320312,-1.8504981994628906,4,-0.07587570529502874,1.6426863880043974,37.247501373291016,-4.803138926564619,37.5265007019043,1.4425351360340248,37.23849868774414,-0.07587570529502874 2925,2016-04-04,37.26449966430664,37.63999938964844,37.121498107910156,37.50299835205078,22684000.0,-0.0061607126506477705,1.0234166238676878,-0.421749571646362,62.98242561336337,72.72347214041721,-0.18510525356919771,-0.9161935609972574,-1.5166646008133,-0.6800666184551432,8.331783558610043,0.5185012817382812,0.9246412870206555,0.6907997131347656,-0.9959647955330198,2.377564221802551,-0.1525825411991235,1.5341819674686548,-0.4145011901855469,56.76505572701883,-13.481333974243327,0.8433822543338918,4,-0.09849929809570312,-1.184000015258789,-1.7048749923706055,-0.9412498474121094,-1.105499267578118,0,-0.06317004421791517,1.192284062840879,37.49549865722656,1.6426863880043974,37.247501373291016,-4.803138926564619,37.5265007019043,-0.06317004421791517 2926,2016-04-05,36.88999938964844,37.13999938964844,36.76850128173828,36.900001525878906,22646000.0,-0.01004978674158652,-1.9367630650462893,0.04193790886262216,57.59665887773244,72.02785448766684,0.1740740935855314,-0.39397916003925104,-1.1454840291063917,-0.2983617162465393,7.295867514728707,0.4959983825683594,0.8671774652270869,0.20969944000243856,-1.2478099449685587,1.6672088249734358,-0.5190552524830636,0.9384541324879407,1.0040016174316406,10.795036655673918,-55.48248656105611,0.7287546924854992,4,0.2760009765625,-0.8094997406005859,-1.3007488250732422,-0.5667495727539062,-1.1254997253417969,1,-0.061588490016847075,1.0234166238676878,37.26449966430664,1.192284062840879,37.49549865722656,1.6426863880043974,37.247501373291016,-0.061588490016847075 2927,2016-04-06,37.28450012207031,37.3120002746582,36.77799987792969,36.78850173950195,21074000.0,0.010693975032501024,-1.0657571442274347,-49.589244851258584,57.68491770238489,70.98953501254553,-0.20305861048478846,-0.616413745598912,-1.5168992006118032,-0.6860290603249837,6.221541534656544,0.5340003967285156,0.7965729221966384,0.4749002456665039,-0.6670047472671357,1.6168052386001435,-0.09605225080031943,1.0458527421333272,0.586990890502932,59.20825709758467,-3.1784050717979895,0.5709524964668201,4,-0.118499755859375,-1.204000473022461,-1.6952495574951172,-0.9612503051757812,-1.6189994812011719,2,-0.06703858886332881,-1.9367630650462893,36.88999938964844,1.0234166238676878,37.26449966430664,1.192284062840879,37.49549865722656,-0.06703858886332881 2928,2016-04-07,37.01399993896485,37.349998474121094,36.81399917602539,37.26850128173828,29064000.0,-0.007255030434090259,1.5676875845181097,-0.5131092191381381,51.88878923353246,69.42693499938866,0.09481340837125174,-0.2191650323243195,-1.2281890324146687,-0.41585143244619616,5.213665908893517,0.5359992980957031,0.752271460574967,0.11680011749268004,-0.7642268578268769,0.997827092812237,-0.32371337016709845,0.5573136051524585,0.8354312789916918,28.169729228130276,-30.714739926461387,0.4405134876597772,4,0.15200042724608664,-0.9335002899169993,-1.3575000762939524,-0.6907501220703196,-1.4724998474121236,3,-0.05248017159232654,-1.0657571442274347,37.28450012207031,-1.9367630650462893,36.88999938964844,1.0234166238676878,37.26449966430664,-0.05248017159232654 2929,2016-04-08,36.95750045776367,37.272499084472656,36.77750015258789,37.19850158691406,25816000.0,-0.0015264354377896305,1.5450070116599492,0.9469542538521758,51.15446773786614,66.1472691705705,0.20281941299002426,-0.062166862858177296,-1.132725396148608,-0.3566771737961858,4.730545166237529,0.4949989318847656,0.7140990587135718,-0.005524444580075283,-0.6586024941879458,0.6475536050277952,-0.33206346938401055,0.32101458022386,0.8703121614685045,21.686699524639103,-34.24915417258037,0.3265390248039336,4,0.20849990844726562,-0.8770008087158203,-1.2861251831054688,-0.6342506408691406,-1.1329994201660156,4,-0.03792195588297398,1.5676875845181097,37.01399993896485,-1.0657571442274347,37.28450012207031,-1.9367630650462893,36.88999938964844,-0.03792195588297398 2930,2016-04-11,36.80500030517578,37.25,36.8025016784668,37.1510009765625,24402000.0,-0.004126365438652302,-1.5498630613398252,1.4356807065862576,45.44071395056051,61.7533289798236,0.4195887108849732,0.1337340153636717,-0.9921502199116787,-0.19100121038728446,4.763031225704687,0.4474983215332031,0.6694216571390257,-0.18122463226318075,-0.7711788548822724,0.40872959035591094,-0.47620174357273015,0.11375247904636865,1.0016260873065193,6.276732530373402,-42.904496634853224,0.2949771113095463,4,0.5262508392333984,-0.7245006561279297,-1.1336250305175781,-0.48175048828125,-1.493499755859375,0,-0.03151745246009363,1.5450070116599492,36.95750045776367,1.5676875845181097,37.01399993896485,-1.0657571442274347,37.28450012207031,-0.03151745246009363 2931,2016-04-12,37.15449905395508,37.19150161743164,36.55049896240234,36.900001525878906,27060000.0,0.009495958317656816,2.9025721419033124,-0.7355405613988666,51.640042906016355,58.18520865357779,0.06361092471637875,-0.17512572725700437,-1.3690851995874667,-0.5347064757615811,4.961910101637615,0.641002655029304,0.6475559999206411,0.13677425384521769,-0.41544643504970935,0.6889949427401447,-0.13933609060224939,0.41288459829268476,0.6313648363123434,75.54727460111481,28.92424772339406,0.27611034444746513,4,-0.0592498779296875,-1.0739994049072266,-1.483123779296875,-0.8312492370605469,-1.822998046875,1,-0.026793488879527372,-1.5498630613398252,36.80500030517578,1.5450070116599492,36.95750045776367,1.5676875845181097,37.01399993896485,-0.026793488879527372 2932,2016-04-13,37.58599853515625,37.71900177001953,37.213050842285156,37.45800018310547,34142000.0,0.011613653586731276,1.5682473907402745,0.5029453646106573,58.83797797268107,56.424849491281535,-0.40069901719778045,-0.5423221151871616,-1.8381601652814936,-0.9549224808513372,5.427372565428392,0.5645027160644531,0.6016936677895117,0.5097988128662081,-0.02164986885524911,1.0412474945876653,0.2440744720054795,0.7755231537269367,0.15045075799656615,88.61763668890956,40.045146737388805,0.2657243408607281,4,-0.4512481689453125,-1.5054988861083984,-1.9146232604980469,-1.2627487182617188,-2.5699996948242188,2,-0.04846216521681235,2.9025721419033124,37.15449905395508,-1.5498630613398252,36.80500030517578,1.5450070116599492,36.95750045776367,-0.04846216521681235 2933,2016-04-14,37.65999984741211,37.865501403808594,37.635250091552734,37.70050048828125,22706000.0,0.0019688531671346876,-4.116687152969101,-0.3164153305120105,61.776324177054185,55.44470201902127,-0.4582208236592038,-0.5786110688424912,-1.9700422606648686,-1.0288313149536066,5.728369551767762,0.27950286865234375,0.4763655426568647,0.5410251617431641,-0.03425276530946775,1.1163030887957959,0.2533861982168446,0.8286641252694835,-1.1095008850097727,84.37253423068005,31.973371052241482,0.28763896352631596,4,-0.4519996643066406,-1.3629989624023438,-1.9316253662109375,-1.3367500305175781,-2.1730003356933594,3,-0.052960680154650164,1.5682473907402745,37.58599853515625,2.9025721419033124,37.15449905395508,-1.5498630613398252,36.80500030517578,-0.052960680154650164 2934,2016-04-15,37.95000076293945,38.04999923706055,37.63470077514648,37.69900131225586,36186000.0,0.00770050230223962,-1.1880815998391676,-6.197419233305077,65.91281534535338,55.77030087813126,-0.7565275742138127,-0.827473908196886,-2.2549790725454244,-1.3157831112587104,5.856352636358836,0.4152984619140696,0.34876951410857515,0.7779760360717773,0.10466260894016699,1.4512894632033877,0.4413193225059686,1.114632749637586,-1.37320175170899,93.33121335080202,34.9711288125958,0.33665671356580534,4,-0.6497516632080078,-1.3410015106201172,-2.2216262817382812,-1.6267509460449219,-2.7379989624023438,4,-0.06346510205445843,-4.116687152969101,37.65999984741211,1.5682473907402745,37.58599853515625,2.9025721419033124,37.15449905395508,-0.06346510205445843 2935,2016-04-18,38.33050155639648,38.40250015258789,37.8650016784668,38.02299880981445,31176000.0,0.010026371167523251,1.3809459436624478,1.2251132253259693,64.29323240695427,56.514364603600356,-1.0838973940750876,-1.152841907092565,-2.5953606330197587,-1.7055133603935175,6.37963170707212,0.5374984741210938,0.2893767534909131,1.085951805114739,0.2518105477414494,1.9200930624880286,0.6688811764280942,1.5030224338013838,-1.6947745361328117,96.1123893130868,39.615850398837004,0.41707062868664624,4,-0.8540019989013601,-1.2011260986328054,-2.7942523956298757,-2.007251739501946,-2.3260002136230398,0,-0.06537875626572975,-1.1880815998391676,37.95000076293945,-4.116687152969101,37.65999984741211,1.5682473907402745,37.58599853515625,-0.06537875626572975 2936,2016-04-19,37.69649887084961,38.49499893188477,37.46649932861328,38.47549819946289,40610000.0,-0.01654042237391662,1.5146665174365743,-2.5333085225158753,52.040304296707625,55.88718533630288,-0.36147480477738014,-0.4977331565531742,-1.8883839658951942,-1.0840255102104592,6.6663838967391005,1.0284996032714915,0.2226453119341656,0.42234916687012003,-0.4326215812303573,1.2773199149705974,-0.005136207180115093,0.8498345409203552,-0.9547654626464919,37.71198166966696,-15.793860237445209,0.42748537405023723,4,-0.1737499237060547,-0.33625030517578125,-2.667499542236328,-1.3732490539550781,-1.4329986572265625,1,-0.06326843056975517,1.3809459436624478,38.33050155639648,-1.1880815998391676,37.95000076293945,-4.116687152969101,37.65999984741211,-0.06326843056975517 2937,2016-04-20,37.63349914550781,37.90660095214844,37.5004997253418,37.900001525878906,30584000.0,-0.001671235452333053,1.9038214996863152,0.342108613681994,54.88604680584356,56.220213955448564,-0.27241025189018586,-0.4087499906657044,-1.7502998791925393,-1.0278866881845303,6.833437704358067,0.4061012268066406,0.19574280094229835,0.3295494079589858,-0.5322111561775174,1.191309972095489,-0.10133087410926578,0.7604296900272374,-0.7515044954101597,16.23722715724262,-35.4754244696614,0.4308802820682529,4,-0.11075019836425781,-0.2732505798339844,-2.3909988403320312,-1.3102493286132812,-1.4274978637695312,2,-0.061168857286620804,1.5146665174365743,37.69649887084961,1.3809459436624478,38.33050155639648,-1.1880815998391676,37.95000076293945,-0.061168857286620804 2938,2016-04-21,37.95700073242188,38.022499084472656,37.477500915527344,37.76900100708008,61210000.0,0.008596107039190448,2.4169546655824354,-0.7054335690361264,55.732225741095675,56.72885373358517,-0.5007379883201466,-0.6843255178108976,-1.9859467507717525,-1.356333895348918,7.147789977816401,0.5449981689453125,0.22402849861317975,0.600350952148446,-0.2867101273294992,1.4874120316263912,0.15682041240947342,1.0438814918874186,-0.9459657397812578,47.69096674888303,-1.318905575029241,0.4435305397389711,4,-0.4342517852783274,-0.596752166748054,-2.714500427246101,-1.6337509155273509,-1.3240013122558665,3,-0.07748246266406722,1.9038214996863152,37.63349914550781,1.5146665174365743,37.69649887084961,1.3809459436624478,38.33050155639648,-0.07748246266406722 2939,2016-04-22,35.938499450683594,36.805999755859375,35.68050003051758,36.31499862670898,119038000.0,-0.053178629575285075,-1.5221338416758206,-2.0026581174034535,38.594542095816834,55.96816797194699,1.517610045983595,1.3376644158615818,0.08907787414786128,0.6437495482474844,7.9085596456536456,2.276500701904304,0.17423539973311364,-1.3768253326416016,-2.4395539477070898,-0.31409671757611335,-1.9081896401743492,-0.8454610251088539,2.556499481201179,9.166797686106314,-37.25674299146411,0.5313643075327447,4,1.1492500305175781,1.1492500305175781,-0.5753746032714844,0.3847503662109375,0.8474998474121094,4,-0.012563127171862365,2.4169546655824354,37.95700073242188,1.9038214996863152,37.63349914550781,1.5146665174365743,37.69649887084961,-0.012563127171862365 2940,2016-04-25,36.15750122070313,36.19649887084961,35.77949905395508,35.80500030517578,39184000.0,0.006093792822932542,-1.0668960822870972,-0.9362594607739202,43.526318841439725,55.06664307588293,1.3377837718222096,1.1360320310774554,-0.0680622395537327,0.4135318518668498,8.633815698614644,0.41699981689453125,0.16922622957390132,-1.131873703002924,-2.282031667956119,0.018284261950270775,-1.7069526854795214,-0.5567947205263266,2.2812077331542966,16.947997029021465,-32.57853562737549,0.5750789824765961,4,0.9302482604980398,0.9302482604980398,-0.6531515121460032,0.16574859619139914,0.5499992370605398,0,-0.026149467973319074,-1.5221338416758206,35.938499450683594,2.4169546655824354,37.95700073242188,1.9038214996863152,37.63349914550781,-0.026149467973319074 2941,2016-04-26,35.40700149536133,36.28829956054688,35.15129852294922,36.27099990844727,54892000.0,-0.02075640461880368,1.5306118983537,-2.4510529619288497,34.389322540844546,52.35012580567887,2.0275515202446712,1.8364405998979194,0.7379981554967259,1.1288258075696405,9.122545467463638,1.1370010375976634,0.1516188586908811,-1.7907985687255845,-3.216622291476554,-0.36497484597461494,-2.5037104301010658,-1.0778867073501033,2.976543280029304,8.905785817917062,-37.76866263893664,0.7129118613754846,4,1.416147232055664,1.416147232055664,0.09734821319580078,0.9162483215332031,1.1129989624023438,1,0.0168751891484058,-1.0668960822870972,36.15750122070313,-1.5221338416758206,35.938499450683594,2.4169546655824354,37.95700073242188,0.0168751891484058 2942,2016-04-27,35.29199981689453,35.44900131225586,34.61825180053711,35.36449813842773,61972000.0,-0.003247992589314963,5.879780126048429,0.08391024848558881,35.302173292994055,49.408553485227735,1.9924570920913283,1.8714036293373795,0.8945073988599503,1.2113159442605763,9.219473166434256,0.83074951171875,0.16423434941162185,-1.7940752029418974,-3.4440196283121196,-0.14413077757167514,-2.6190474156270085,-0.9691029902567863,2.9622551083984447,19.791394694997663,-28.016572238952122,0.8249722126851097,4,1.2646255493164062,1.2646255493164062,0.44225025177001953,1.03125,0.8250007629394531,2,0.027527496366569038,1.5306118983537,35.40700149536133,-1.0668960822870972,36.15750122070313,-1.5221338416758206,35.938499450683594,0.027527496366569038 2943,2016-04-28,34.55099868774414,35.708499908447266,34.477500915527344,35.41299819946289,57346000.0,-0.020996291879035622,-1.4400496026495073,11.88992370428951,31.608729621941876,45.59698840484868,2.5100239731352616,2.5297322795119612,1.641214434194623,1.9230224290545692,9.715959587700322,1.2309989929199219,0.10248308309869714,-2.4002511978149386,-4.398566334841782,-0.4019360607880955,-3.3994087663283636,-1.4010936293015135,3.4850960500634827,3.156444441531974,-45.97468717513428,0.9991575685134217,4,1.935251235961914,1.935251235961914,1.3757514953613281,1.7722511291503906,1.2765007019042969,3,0.047900282389846005,5.879780126048429,35.29199981689453,1.5306118983537,35.40700149536133,-1.0668960822870972,36.15750122070313,0.047900282389846005 2944,2016-04-29,34.650501251220696,34.88100051879883,34.450000762939446,34.53499984741211,49754000.0,0.0028798751774388176,-2.019267256353284,-0.13399242370600323,33.40014942507787,42.16442362908464,2.11576241163268,2.3253849872527326,1.5665030313479775,1.7831138425523463,10.509422469176876,0.4309997558593821,-0.03577051025360589,-2.158498764038093,-4.385629943431496,0.06863241535531017,-3.272064353734791,-1.044933174341395,3.100905980804505,10.906849775575296,-41.8421420804613,1.1135655896967012,4,1.8219985961914134,1.8219985961914134,1.4663114547729563,1.6727485656738352,1.1819992065429759,4,0.05721412670402515,-1.4400496026495073,34.55099868774414,5.879780126048429,35.29199981689453,1.5306118983537,35.40700149536133,0.05721412670402515 2945,2016-05-02,34.910499572753906,35.03200149536133,34.549999237060554,34.881500244140625,32906000.0,0.007503450517156729,2.5440928980140844,0.2510733866173614,32.46878958112924,39.98981088290927,1.474699630695639,1.9815854904243793,1.329089818473065,1.4866533405105855,11.114242738441524,0.48200225830077414,-0.20218527999914215,-1.7808004379272475,-4.150801384270899,0.589200508416404,-2.9658009110990733,-0.5957999647554217,2.51076701236272,25.05026986982769,-23.78981493252412,1.185000473171827,5,1.3257503509521484,1.5620002746582031,1.2986249923706055,1.412750244140625,1.5035018920898438,0,0.05372308469643161,-2.019267256353284,34.650501251220696,-1.4400496026495073,34.55099868774414,5.879780126048429,35.29199981689453,0.05372308469643161 2946,2016-05-03,34.61800003051758,34.891998291015625,34.59999847412109,34.84349822998047,30876000.0,-0.008378555042638514,-1.2332569911452116,-7.775980005261773,26.297777293063362,36.81333649260036,1.4355547802845336,2.2083694644412617,1.6322952271224551,1.7413221944896335,12.227236457701023,0.3105010986328196,-0.44085069770388685,-1.9597000122070298,-4.501199305188962,0.5817992807749022,-3.2304496586979923,-0.6889503657160674,2.506139972381334,13.349176133952986,-29.201072955350945,1.2707496464909647,5,1.6182498931884766,1.8544998168945312,1.5911245346069336,1.7052497863769531,1.8110008239746094,1,0.06035878518123772,2.5440928980140844,34.910499572753906,-2.019267256353284,34.650501251220696,-1.4400496026495073,34.55099868774414,0.06035878518123772 2947,2016-05-04,34.78499984741211,34.987499237060554,34.45050048828125,34.52450180053711,33870000.0,0.004824074664836475,-1.629120519955958,-1.1552112056569621,27.376496848708015,33.66269994900172,0.9186041205362017,1.9441918700187202,1.4952648527911805,1.5456690177703365,13.239586553937071,0.536998748779304,-0.718804588679447,-1.6677251815795913,-4.306828744456112,0.9713783812969297,-2.987276963017848,-0.34817340014133435,2.0717262314908567,26.618936188271086,-10.201503266269654,1.3195517814382596,5,0.8430004119873047,1.6875,1.4623746871948242,1.5382499694824219,1.1855010986328125,2,0.04987783866500828,-1.2332569911452116,34.61800003051758,2.5440928980140844,34.910499572753906,-2.019267256353284,34.650501251220696,0.04987783866500828 2948,2016-05-05,35.07149887084961,35.11600112915039,34.785999298095696,34.884998321533196,33670000.0,0.008236280715660627,1.395613524964744,0.7159383786317048,27.33644972091878,32.41180079623527,0.20087675814419725,1.586019968068939,1.2367021508026994,1.2336082179453598,14.177519009111228,0.33100128173828125,-0.910408571436534,-1.2841011047363295,-3.978626229559076,1.4104240200864169,-2.6313636671477028,0.06316145767504366,1.544554676457004,93.31798290833284,61.01663492738056,1.3472625624113728,5,0.2976512908935547,1.4010009765625,1.4947519302368164,1.2517509460449219,0.8465003967285156,3,0.029810579605805465,-1.629120519955958,34.78499984741211,-1.2332569911452116,34.61800003051758,2.5440928980140844,34.910499572753906,0.029810579605805465 2949,2016-05-06,35.55599975585937,35.59299850463867,34.905349731445305,34.91899871826172,36586000.0,0.013814661494620628,-1.0702989514304189,3.4155451012475306,28.507261477614563,30.743016644699146,-0.38396571306191873,1.0447010101794234,0.7763659495581479,0.7345579874988672,14.93788815291387,0.6876487731933665,-1.1207390565304038,-0.7295251846313562,-3.4310287792011422,1.9719784099384299,-2.080276981916249,0.6212266126535368,0.8434485130105287,96.76159185840291,69.53569300735809,1.350751797284892,5,-0.18684959411620383,0.9165000915527415,1.0102510452270579,0.7672500610351634,0.35750198364258523,4,0.0076358318048510565,1.395613524964744,35.07149887084961,-1.629120519955958,34.78499984741211,-1.2332569911452116,34.61800003051758,0.0076358318048510565 2950,2016-05-09,35.64500045776367,35.93550109863281,35.5,35.599998474121094,30206000.0,0.0025031134693276336,-2.5551265083690153,0.07064664103577624,32.642391723935006,30.548913220598084,-0.6183342929038389,0.9110501927942565,0.7141583299122729,0.6242723907604244,15.554376046268786,0.4355010986328125,-1.3825530782605568,-0.5825244903564482,-3.2868763405438557,2.1218273598309594,-1.934700415450152,0.7696514347372556,0.5595030605131797,80.43767532187299,52.285278828621855,1.3521759250937024,5,-0.45224952697753906,0.8274993896484375,0.9782495498657227,0.6782493591308594,0.3009986877441406,0,0.005260204729753637,-1.0702989514304189,35.55599975585937,1.395613524964744,35.07149887084961,-1.629120519955958,34.78499984741211,0.005260204729753637 2951,2016-05-10,36.15900039672852,36.17499923706055,35.7859992980957,35.837501525878906,31392000.0,0.014419972853525254,1.200869781043953,7.144104433330666,38.4089544665879,30.89411112877518,-1.1336619735005655,0.33586605591310814,0.245243508030903,0.09524920771873013,16.396158824970904,0.529998779296875,-1.3852476167109558,-0.01874961853026491,-2.6876772035976657,2.650177966537136,-1.3532134110639618,1.315714174003432,-1.7089996337890767,99.07226141257863,66.54531008222708,1.3344637925336997,5,-0.8465003967285227,0.31349945068358664,0.4642496109008718,0.16424942016600852,-0.6409988403320384,1,0.007052215639741455,-2.5551265083690153,35.64500045776367,-1.0702989514304189,35.55599975585937,1.395613524964744,35.07149887084961,0.007052215639741455 2952,2016-05-11,35.76449966430664,36.2239990234375,35.63999938964844,36.170501708984375,33842000.0,-0.010910166987292413,1.2768164546137315,-1.2628412771864599,32.954997713497406,31.04369647228135,-0.7432492600202494,0.6186250506176094,0.6472605490230734,0.4605522897413792,16.67637625619618,0.5839996337890625,-1.456082373431066,-0.32217540740966655,-2.9119040137973755,2.2675531989780424,-1.617039710603521,0.9726888957841879,-1.2799989318847693,68.04593554274572,35.890640948285395,1.294864303193854,5,-0.42749977111816406,0.7080001831054688,0.8587503433227539,0.5587501525878906,-1.1785011291503906,2,0.01857991014617011,1.200869781043953,36.15900039672852,-2.5551265083690153,35.64500045776367,-1.0702989514304189,35.55599975585937,0.01857991014617011 2953,2016-05-12,35.66550064086914,35.962501525878906,35.45000076293945,35.85300064086914,27214000.0,-0.002768080760718772,1.5215179895272235,0.4618203343010965,46.97475048507985,32.55198547894823,-0.524711682159662,0.5908320872694262,0.7527159103269483,0.5363953219308968,16.869193788765735,0.5125007629394531,-1.4057344571747947,-0.3214494705200224,-2.807618936190984,2.1647199951509393,-1.5645342033555067,0.921635262315462,-1.1114199768066442,57.64617734525995,21.650112373448586,1.243084732835481,5,-0.3282508850097656,0.8069992065429688,0.9577493667602539,0.6577491760253906,-0.9799995422363352,3,0.00855169000000755,1.2768164546137315,35.76449966430664,1.200869781043953,36.15900039672852,-2.5551265083690153,35.64500045776367,0.00855169000000755 2954,2016-05-13,35.54150009155273,35.83309936523437,35.4630012512207,35.59650039672852,26290000.0,-0.0034767645788861268,-2.491524813761764,0.2933349609375758,43.026934314196986,33.72511267151132,-0.29170772944455337,0.5535214795968031,0.892229594203279,0.6443631241949603,16.828300446931088,0.37009811401366477,-1.357918760064031,-0.32502498626709553,-2.6381339669104378,1.9880839943762467,-1.4815794765887702,0.8315295040545791,-0.9206226931152273,11.82164525207031,-25.485719869522462,1.1565544903216711,5,-0.20425033569335227,0.9309997558593821,1.0817499160766673,0.781749725341804,-0.7444992065429545,4,0.010593226933459654,1.5215179895272235,35.66550064086914,1.2768164546137315,35.76449966430664,1.200869781043953,36.15900039672852,0.010593226933459654 2955,2016-05-16,35.824501037597656,35.92399978637695,35.282501220703125,35.45650100708008,26342000.0,0.007962549282273912,1.2627914017559794,-6.690872520458806,55.285466885725306,36.94596707069598,-0.48212345816336466,0.07710425191582715,0.6308163246622911,0.3400581909086924,16.431381889125916,0.6414985656738281,-1.1985114286821315,0.08327598571777628,-1.9183723611018735,2.084924332537426,-0.9175481876920486,1.0841001591276012,-1.1394987741601597,57.567826002398625,15.979320333419501,1.0008241734098244,5,-0.48725128173828125,0.6479988098144531,0.7987489700317383,0.498748779296875,-0.9514999389648509,0,0.0024843528681919302,-2.491524813761764,35.54150009155273,1.5215179895272235,35.66550064086914,1.2768164546137315,35.76449966430664,0.0024843528681919302 2956,2016-05-17,35.311500549316406,36.07600021362305,35.205501556396484,35.79949951171875,40024000.0,-0.014319822284275752,-1.487149863760218,-1.3260840269931273,50.224275054577106,39.48460909357031,0.15600042724258856,0.4240041794711331,1.1852435635400624,0.8267750031778007,16.603399153918872,0.8704986572265625,-1.0635435374178712,-0.31047458648681925,-2.0939359216625206,1.4729867486888821,-1.20220525407467,0.5812560811010314,-0.5649384154789061,10.407388957762938,-32.53634829791864,0.8917306675878509,5,0.1934986114501953,1.1609992980957031,1.3943748474121094,1.011749267578125,-0.2180023193359375,1,0.017968610405135754,1.2627914017559794,35.824501037597656,-2.491524813761764,35.54150009155273,1.5215179895272235,35.66550064086914,0.017968610405135754 2957,2016-05-18,35.33150100708008,35.58000183105469,35.03150177001953,35.18349838256836,35336000.0,0.0005664006754892981,-1.4270137060293024,-0.3032847114738208,60.761087490243604,43.19845773460641,0.24772441372856235,0.23473628805838587,1.2096744797492534,0.7800928573439734,16.876298310354056,0.5485000610351562,-0.9330879019521348,-0.17537422180176065,-1.6889391800301254,1.3381907364266041,-0.9321567009159466,0.5814082573124253,-0.5258413976585814,28.721846250488483,-18.459323506037194,0.7567824791141826,5,0.23317337036132812,1.1409988403320312,1.256373405456543,0.9917488098144531,-1.5704994201660227,2,0.005278591172195979,-1.487149863760218,35.311500549316406,1.2627914017559794,35.824501037597656,-2.491524813761764,35.54150009155273,0.005278591172195979 2958,2016-05-19,35.01599884033203,35.29999923706055,34.84000015258789,35.11800003051758,33404000.0,-0.008929769688664657,-1.026434087032509,-0.689185009536574,54.75598363528248,46.11498241879174,0.6196933612340274,0.3358268530742805,1.548691885577881,1.068332706355271,17.10189628918836,0.4915008544921875,-0.7331700074370957,-0.3438262939453125,-1.3371773192461376,0.6495247313555126,-0.840501806595725,0.15284921870510004,1.2080001831054688,14.239375327921977,-35.97991595221433,0.496675512650412,5,0.5160007476806641,1.4565010070800781,1.5916261672973633,1.3072509765625,-1.6030006408691406,3,-0.012280109647493487,-1.4270137060293024,35.33150100708008,-1.487149863760218,35.311500549316406,1.2627914017559794,35.824501037597656,-0.012280109647493487 2959,2016-05-20,35.48699951171875,35.72900009155273,35.0260009765625,35.08100128173828,36568000.0,0.013451013450577642,-1.7248088950659906,-3.98032835932533,57.11112909631259,48.83373101572258,0.15407872357722852,-0.17996003142131656,1.0949462542523918,0.5612669424495351,16.76914702218525,0.713001251220696,-0.5273056778533984,0.14974937438964986,-0.808116837620922,1.1076155864002217,-0.3291837316156361,0.6286824803949358,0.7093195343017555,52.34622388197895,-1.0131248705929536,0.4789331060052859,5,0.04500007629394531,0.9855003356933594,1.2655010223388672,0.8362503051757812,-1.4850006103515554,4,-0.022585691214081605,-1.026434087032509,35.01599884033203,-1.4270137060293024,35.33150100708008,-1.487149863760218,35.311500549316406,-0.022585691214081605 2960,2016-05-23,35.21200180053711,35.57389831542969,35.20899963378906,35.326499938964844,26614000.0,-0.007749252260418005,-5.056285415809301,-0.28201634877384196,57.358787312833236,50.93926799863873,0.40364381240338787,0.02168303201864319,1.3617927002470864,0.7869854329976533,16.41841557132178,0.364898681640625,-0.3376147992852694,-0.0779733657836914,-0.9553304411371499,0.7993837095697671,-0.5166519034604207,0.36070517189303786,0.9571908676147416,30.09721922162896,-27.153147284463458,0.4386785376767299,5,0.31999778747558594,1.260498046875,1.7426223754882812,1.1112480163574219,-1.006500244140625,0,-0.011785780254078171,-1.7248088950659906,35.48699951171875,-1.026434087032509,35.01599884033203,-1.4270137060293024,35.33150100708008,-0.011785780254078171 2961,2016-05-24,36.00450134277344,36.048500061035156,35.34299850463867,35.34299850463867,38590000.0,0.022506517713066776,-1.1330265441816745,-5.777411294352824,63.080561545354406,54.28655286884506,-0.4616204717672474,-0.7628709628290835,0.5642670159573413,-0.046214433015364875,15.441403414556246,0.8364982604980469,-0.16229754113144423,0.6846511840820284,-0.2484072301450908,1.6177095983091476,0.2181219769684688,1.151180391195588,0.1381074750671374,96.35922866405093,33.77870409512237,0.466529207113561,5,-0.5465011596679688,0.4679985046386719,1.298436164855957,-0.06550216674804688,-1.3995018005371094,1,-0.031426632835945045,-5.056285415809301,35.21200180053711,-1.7248088950659906,35.48699951171875,-1.026434087032509,35.01599884033203,-0.031426632835945045 2962,2016-05-25,36.26350021362305,36.3754997253418,35.98524856567383,36.03799819946289,32584000.0,0.007193513621640335,-1.3580039184049786,0.34089349457063933,62.86146581756629,56.051743461343555,-0.7178856616127618,-0.9964438770281561,0.30662971497373803,-0.33514468352270654,14.104135762297703,0.39025115966796875,-0.024509291764033492,0.8950750350952177,-0.12862821696280236,1.9187782871532377,0.3832234090662112,1.4069266611242242,-1.4235000610351562,92.70598874098806,32.60848143361176,0.5118516260290092,5,-0.6557502746582031,-0.027250289916992188,1.1779985427856445,-0.4395008087158132,-1.3030014038086009,2,-0.03226390107822641,-1.1330265441816745,36.00450134277344,-5.056285415809301,35.21200180053711,-1.7248088950659906,35.48699951171875,-0.03226390107822641 2963,2016-05-26,36.20600128173828,36.416500091552734,36.013999938964844,36.14350128173828,31526000.0,-0.001585586927517979,-1.5038680588514475,0.27715938694725445,57.72523666170978,57.684888166622756,-0.6433041430891393,-0.8522967129299417,0.3523418176058897,-0.2946113243421138,13.120542361309173,0.4025001525878906,0.041297984057081294,0.7548259735107408,-0.25816809160723864,1.7678200386287202,0.24832894095175106,1.2613230060697305,-1.3352911376953145,84.86163654869125,28.18732763575086,0.5064970325589909,5,-0.5777511596679688,0.030248641967773438,1.2354974746704102,-0.3820018768310476,-1.4584999084472656,3,-0.06753023278650339,-1.3580039184049786,36.26350021362305,-1.1330265441816745,36.00450134277344,-5.056285415809301,35.21200180053711,-0.06753023278650339 2964,2016-05-27,36.632999420166016,36.6968002319336,36.20000076293945,36.20050048828125,39500000.0,0.011793573532327795,-1.2920476244951444,6.91998291015625,60.86907987282652,58.305289609634,-1.0048628097525665,-1.183852517030914,-0.08444849695779055,-0.7368551254088516,12.19904820624849,0.49679946899414773,0.19528245032000768,1.0826992034912095,0.01318283740181414,2.152215569580605,0.5479410204465154,1.6174573865359037,-1.700457678222655,95.71173638139733,40.30656676271278,0.5347581830446977,5,-0.8645992279052734,-1.0049991607666016,0.8084993362426758,-0.809000015258782,-1.7444992065429616,4,-0.0878989236936617,-1.5038680588514475,36.20600128173828,-1.3580039184049786,36.26350021362305,-1.1330265441816745,36.00450134277344,-0.0878989236936617 2965,2016-05-31,36.7859992980957,36.98649978637695,36.5629997253418,36.58700180053711,42590000.0,0.004176558849982248,-2.429127413127413,0.4601109572488247,57.492820087344086,59.11290572438588,-1.1254881956793952,-1.253403013949324,-0.24537446764540505,-0.9051960181391365,11.609596406213365,0.42350006103515625,0.24774105604507213,1.1419240951538114,-0.016576966082517686,2.3004251563901406,0.5626735645356433,1.7211746257719795,-1.747602046752931,87.80040572471067,36.352441805109905,0.5792505306181656,5,-0.8727493286132812,-1.0677490234375,0.30175018310546875,-0.8192501068115234,-2.0179977416992188,1,-0.07568097781355165,-1.2920476244951444,36.632999420166016,-1.5038680588514475,36.20600128173828,-1.3580039184049786,36.26350021362305,-0.07568097781355165 2966,2016-06-01,36.70750045776367,36.86050033569336,36.53300094604492,36.72650146484375,25072000.0,-0.0021339325240539164,1.2822356615936732,-0.09548364835333359,62.18978433329516,59.27164981805828,-0.9254645373780974,-1.0649376485348228,-0.18311467526692127,-0.8288947093335537,10.966655263689246,0.3274993896484375,0.33467887045551237,0.9589502334594755,-0.18673593451435977,2.1046364014333108,0.38610714947255786,1.5317933174463931,-1.5132550036181627,72.13493248803682,21.845213526038116,0.5728430839869189,6,-0.79425048828125,-0.9892501831054688,0.3802490234375,-0.7383003234863281,-1.4259986877441406,2,-0.06816042689275548,-2.429127413127413,36.7859992980957,-1.2920476244951444,36.632999420166016,-1.5038680588514475,36.20600128173828,-0.06816042689275548 2967,2016-06-02,36.52000045776367,36.6510009765625,36.20849990844727,36.625,26836000.0,-0.005107947903337684,4.636902592511511,5.5259987954226055,60.79869105606395,59.943061753700654,-0.616475535883815,-0.7808244529905153,-0.012207319590970656,-0.6351884226283673,9.898425374941963,0.49900054931639914,0.33618919469780195,0.6847002029418974,-0.41563750182839954,1.7850379077121943,0.13453135055674892,1.2348690553270458,-1.1823746570396452,52.030909839763076,2.5613668378084,0.5501688523851492,6,-0.5137500762939453,-0.8017501831054688,0.3031482696533203,-0.5508003234863281,-0.7654991149902344,3,-0.052437045222441636,1.2822356615936732,36.70750045776367,-2.429127413127413,36.7859992980957,-1.2920476244951444,36.632999420166016,-0.052437045222441636 2968,2016-06-03,36.117000579833984,36.4744987487793,36.02799987792969,36.4635009765625,24526000.0,-0.011035045807180843,1.423358419859419,3.300018165304269,56.79377831416459,59.907800555684226,-0.045677986451742925,-0.3114503959415842,0.37351087097350444,-0.2295080986445157,8.881821767108079,0.4920005798339844,0.39507275433872735,0.22942523956298544,-0.81610040354078,1.2749508826667508,-0.2933375819888937,0.7521880611148646,-0.6474648602577204,9.285415796071876,-43.089646417885945,0.5227628215518811,6,-0.019250869750976562,-0.39875030517578125,0.4396247863769531,0.09549903869628906,-0.08499908447265625,4,-0.03202098046495239,4.636902592511511,36.52000045776367,1.2822356615936732,36.70750045776367,-2.429127413127413,36.7859992980957,-0.03202098046495239 2969,2016-06-06,35.82749938964844,36.24549865722656,35.730499267578125,36.24549865722656,31306000.0,-0.008015648739867709,1.46411622983135,1.2063457113604086,50.03534128167452,59.09408432999993,0.3321294502766108,-0.0005968352895422413,0.6464588825665984,0.053001762688637655,8.429120847973046,0.5149993896484375,0.4037860486218392,-0.07365093231201314,-1.1080406108383585,0.9607387462143322,-0.5908457715751823,0.443543906951156,-0.2366065447281187,7.7229364652713866,-42.17787658118829,0.5171948392631723,6,0.337249755859375,-0.10924911499023438,0.6587505340576172,0.4395008087158203,0.0214996337890625,0,-0.03014438726553892,1.423358419859419,36.117000579833984,4.636902592511511,36.52000045776367,1.2822356615936732,36.70750045776367,-0.03014438726553892 2970,2016-06-07,35.83250045776367,36.0989990234375,35.82749938964844,35.992000579833984,26724000.0,0.00013958741749853232,-2.203492820812891,0.38157990800905306,56.97643651446348,58.415848215456485,0.4742777239080169,0.009664885030773007,0.6274745455230359,0.06133358751061735,8.481935255573505,0.2714996337890625,0.4685410658715412,-0.07802486419677734,-1.106018492261704,0.9499687638681493,-0.5920216782292371,0.43597194983568244,-0.12995905752682546,9.026645466422256,-43.974985164801865,0.5139968140324632,6,0.5259990692138672,-0.11400032043457031,0.6399993896484375,0.43449974060058594,0.21500015258789062,1,-0.026344805193076803,1.46411622983135,35.82749938964844,1.423358419859419,36.117000579833984,4.636902592511511,36.52000045776367,-0.026344805193076803 2971,2016-06-08,36.41400146484375,36.42850112915039,36.02899932861328,36.198001861572266,31674000.0,0.01622831227660204,2.2612534059945504,-1.3542284511623457,62.60040726830953,58.386841709983514,-0.04808350014587859,-0.5815699516897936,0.020341336796306564,-0.5146225127007824,9.085531663482469,0.5960006713867188,0.5067907314771745,0.4907260894775405,-0.5563911420138652,1.5378433209689462,-0.03283252626816591,1.0142847052232469,-0.683502197265625,74.25322414879156,17.429351997764392,0.5235586157457034,6,-0.05550193786621094,-0.6955013275146484,-0.05962657928466797,-0.1470012664794922,-0.42150115966796875,2,-0.0452023903507669,-2.203492820812891,35.83250045776367,1.46411622983135,35.82749938964844,1.423358419859419,36.117000579833984,-0.0452023903507669 2972,2016-06-09,36.42900085449219,36.47700119018555,36.116798400878906,36.14350128173828,19778000.0,0.0004119126996497968,-1.1256837982035524,1.3217597089521926,67.68465258043817,59.49344347873111,-0.04150217918768817,-0.5736451462449708,-0.029929026961127647,-0.507750773130681,9.543258254746497,0.3602027893066406,0.5733659862575067,0.47250041961670064,-0.5953680229544105,1.5403688621878118,-0.061433801668854926,1.0064346409022562,-0.60150146484375,93.56996489363333,30.064014161720735,0.5339342212855551,6,-0.07050132751464844,-0.7105007171630859,-0.07462596893310547,-0.1620006561279297,0.2599983215332031,3,-0.03149960354543058,2.2612534059945504,36.41400146484375,-2.203492820812891,35.83250045776367,1.46411622983135,35.82749938964844,-0.03149960354543058 2973,2016-06-10,35.97050094604492,36.29449844360352,35.82149887084961,35.9734992980957,24328000.0,-0.012586123629320656,-2.1428281752972365,-0.01050212447556185,56.07033420914245,58.960249516099545,0.4247454739474179,-0.0960482396172253,0.3962392456450914,-0.035683802880882354,9.558091868431228,0.6075019836425781,0.535914487785476,-0.001249504089358311,-1.0602950699725326,1.057796061793816,-0.5307722870309419,0.5282732788522253,1.0159988403320312,32.15017553183335,-31.413817868203772,0.5295227829415863,6,0.3879985809326172,-0.08425140380859375,0.07974910736083984,0.29649925231933594,0.8774986267089844,4,-0.006004909511699075,-1.1256837982035524,36.42900085449219,2.2612534059945504,36.41400146484375,-2.203492820812891,35.83250045776367,-0.006004909511699075 2974,2016-06-13,35.917999267578125,36.27199935913086,35.82550048828125,35.82550048828125,25178000.0,-0.0014595759604668634,-8.654157043879907,-30.849872773536894,59.38826838030519,59.17085488198411,0.40807150273800374,-0.014644805196169841,0.4071376890157481,0.032883889093390906,9.573727109031607,0.4464988708496094,0.4780753053922808,-0.0725761413574233,-1.1126347846958495,0.9674825019810029,-0.5926054630266364,0.4474531803117898,1.0452005004882778,14.721595009194813,-50.883216992306956,0.5200293216692133,6,0.3775005340576172,-0.004749298095703125,0.0028257369995117188,0.3490009307861328,1.1415023803710938,0,0.0031739581855303456,-2.1428281752972365,35.97050094604492,-1.1256837982035524,36.42900085449219,2.2612534059945504,36.41400146484375,0.0031739581855303456 2975,2016-06-14,35.91350173950195,36.12350082397461,35.65599822998047,35.82400131225586,26122000.0,-0.00012521655347963456,-1.1973929570393747,0.9675849554602441,48.469049186808725,57.64632875459674,0.30820040679886773,-0.0033072583578359627,0.3765688790504669,0.047085790616108625,9.276682055920974,0.4675025939941406,0.45610169023350977,-0.08152370452880575,-1.1193496720891147,0.9563022630315032,-0.6004366883089602,0.43738927925134874,1.0268640106201161,31.36450439315866,-29.09635020782784,0.5189129837801536,6,0.23999786376953125,-0.00025177001953125,0.007323265075683594,0.3534984588623047,1.0179977416992188,1,-0.0017960575532934842,-8.654157043879907,35.917999267578125,-2.1428281752972365,35.97050094604492,-1.1256837982035524,36.42900085449219,-0.0017960575532934842 2976,2016-06-15,35.94599914550781,36.14899826049805,35.865501403808594,35.95000076293945,24290000.0,0.0009048799039865774,-2.436385915427832,-0.04471059585713068,44.217780649284784,55.80400537606572,0.17469550502991638,0.01493328635987723,0.3207328760789565,0.00968286037570465,9.212793871622342,0.2834968566894531,0.37840639790655217,-0.08075122833251669,-1.0681679411747709,0.9066654845097375,-0.5744595847536473,0.41295712808861396,0.9429919038085899,35.32276125471027,-20.189362748584216,0.4937083564211283,6,0.12050056457519531,-0.032749176025390625,-0.1133737564086914,0.4349994659423828,1.1910018920898438,2,0.0028237207827461752,-1.1973929570393747,35.91350173950195,-8.654157043879907,35.917999267578125,-2.1428281752972365,35.97050094604492,0.0028237207827461752 2977,2016-06-16,35.518001556396484,35.83250045776367,35.16299819946289,35.74549865722656,39650000.0,-0.01190668222571345,2.334999192406723,56.8512869399428,38.96018676875125,53.82249520435312,0.4979802577952199,0.4823497470910638,0.7072194240483256,0.44107804592671584,9.315721116554599,0.7830009460449219,0.2936644544377387,-0.5180738449096651,-1.4810653940146494,0.4449177041953192,-0.9995696194621573,-0.036578070357172976,1.321669780146479,31.37457183698769,-19.58129903928434,0.48149577455249337,6,0.3019981384277344,0.3952484130859375,0.3744983673095703,0.8629970550537109,1.4704971313476562,3,0.013359387577757564,-2.436385915427832,35.94599914550781,-1.1973929570393747,35.91350173950195,-8.654157043879907,35.917999267578125,0.013359387577757564 2978,2016-06-17,34.58599853515625,35.441001892089844,34.42259979248047,35.43249893188477,68048000.0,-0.0262403001407715,1.358760044706953,3.7209282827775017,21.734302687566583,50.67793536056335,1.3298164479237684,1.4550896887578375,1.5947459434274904,1.3699998466039531,9.491421235972483,1.0954017639160156,0.16177094945412307,-1.4285768508911119,-2.500500566921801,-0.35665313486042294,-1.9645387089064599,-0.8926149928757638,2.153072413161908,8.835232019207565,-34.953225852505234,0.5359618580153451,6,0.8638019561767578,1.118551254272461,1.318751335144043,1.7950000762939453,2.335002899169922,4,0.060804971084800874,2.334999192406723,35.518001556396484,-2.436385915427832,35.94599914550781,-1.1973929570393747,35.91350173950195,0.060804971084800874 2979,2016-06-20,34.685501098632805,35.12400054931641,34.67050170898437,34.938499450683594,41650000.0,0.0028769608422729576,-2.2049712883831925,0.29887564498321945,20.560650727812856,46.63173693982439,1.174831884794159,1.362308374604929,1.4528275232677643,1.2783819509349215,10.449441996798539,0.5380020141601634,0.03932143265956256,-1.2889993667602582,-2.4954582412033517,-0.08254049231716465,-1.8922288039818085,-0.6857699295387079,1.8682521572183362,15.228309745561,-22.043118387713392,0.6032294372215476,6,0.7642993927002024,1.0190486907959055,1.2193737030029368,1.69549751281739,2.4029998779296946,0,0.06234589109644828,1.358760044706953,34.58599853515625,2.334999192406723,35.518001556396484,-2.436385915427832,35.94599914550781,0.06234589109644828 2980,2016-06-21,34.79700088500977,35.138500213623054,34.60049819946289,34.919998168945305,29312000.0,0.003214593500030505,-1.085268395100089,0.4861584391302338,23.468983418975625,42.28380095656507,1.0068841268687976,1.283952551762063,1.3042492822730765,1.150770114117492,11.490185268934747,0.5380020141601634,-0.04275908111724647,-1.1567495346069236,-2.4308080381453436,0.11730896893149634,-1.7937787863761372,-0.5197202828377101,1.5862600937717133,21.686829516202504,-10.712988596837203,0.6370292517692101,6,0.6527996063232351,0.9075489044189382,1.1078739166259695,1.5839977264404226,2.4985008239746023,1,0.06501999325792784,-2.2049712883831925,34.685501098632805,1.358760044706953,34.58599853515625,2.334999192406723,35.518001556396484,0.06501999325792784 2981,2016-06-22,34.873001098632805,35.042999267578125,34.654098510742195,34.952999114990234,23686000.0,0.002184102413716138,1.991563595815489,0.650404739013252,26.397272750133524,37.696314308753436,0.7703117777202024,1.1793001293898087,1.180022152655063,1.04936392918966,12.499524576283044,0.3889007568359304,-0.07159171366136263,-1.024174308776864,-2.386196635131043,0.33784801757731486,-1.7051854719539534,-0.34316314559977457,1.3534069852445967,31.945605619092728,1.9451731571391377,0.6810111631770911,6,0.4855480194091868,0.8315486907959055,1.0318737030029368,1.50799751281739,3.566497802734382,2,0.05902842651099127,-1.085268395100089,34.79700088500977,-2.2049712883831925,34.685501098632805,1.358760044706953,34.58599853515625,0.05902842651099127 2982,2016-06-23,35.09349822998047,35.09749984741211,34.34999847412109,34.872501373291016,43428000.0,0.006322860792050022,5.528393663274037,-2.762529206999898,34.522871458584035,35.30215178091362,0.3804608737921953,0.9134902287743643,0.8989553204787981,0.797259955109368,13.212034573343956,0.7475013732910227,-0.131715284414625,-0.7451770782470675,-2.141036051130513,0.6506818946363779,-1.4431065646887902,-0.04724759180534477,0.9886051905851758,68.14825174825195,34.059904245647814,0.6979294864417231,6,0.2175006866455078,0.5747509002685547,0.8952512741088867,1.2875003814697266,3.5505027770996094,3,0.058230239522585325,1.991563595815489,34.873001098632805,-1.085268395100089,34.79700088500977,-2.2049712883831925,34.685501098632805,0.058230239522585325 2983,2016-06-24,33.761001586914055,34.470001220703125,33.672500610351555,33.758499145507805,88980000.0,-0.03796990070166495,-8.140433718083328,0.01132342533616419,26.24439349794855,31.61949901620732,1.5271792174075713,2.1643912271414507,2.1517640708185937,2.079981256864329,14.16288283384534,1.4209976196289134,-0.31321149764428924,-1.9554237365722713,-3.6185156154715017,-0.29233185767304093,-2.78696967602189,-1.1238777971226526,2.1478913390071313,6.036903172756855,-30.08994791977096,0.8315459394496153,6,1.1497478485107493,1.5684986114502024,2.2575855255127024,2.61999702453614,4.792499542236335,4,0.09559838124237041,5.528393663274037,35.09349822998047,1.991563595815489,34.873001098632805,-1.085268395100089,34.79700088500977,0.09559838124237041 2984,2016-06-27,33.41299819946289,33.615001678466804,33.164199829101555,33.549999237060554,52580000.0,-0.010307851399351087,2.376718004400304,-54.74695121951503,24.21946004828837,28.9251002230384,1.6566997312370333,2.3808592501655212,2.40504371742027,2.40577839972849,14.921294667398325,0.5968017578125,-0.543847014030959,-2.1424270629882827,-4.038969756073662,-0.2458843699029032,-3.0906984095309724,-1.194155716445593,2.227527648589941,12.601849866003814,-25.8395945585323,0.9482713465426896,6,1.243600845336914,1.6623516082763672,2.5892515182495117,2.9680004119873047,5.246002197265632,0,0.10498917858019907,-8.140433718083328,33.761001586914055,5.528393663274037,35.09349822998047,1.991563595815489,34.873001098632805,0.10498917858019907 2985,2016-06-28,34.001998901367195,34.01649856567383,33.650001525878906,33.948501586914055,43476000.0,0.017627891348995117,7.885138259502451,-0.3904883889291919,24.34038159983649,26.71650032865525,0.8582967363292724,1.6575791129776007,1.7139439613863843,1.8128918888292347,15.01224607042349,0.6035003662109375,-0.6859684418932446,-1.4142263412475486,-3.3389376923180194,0.5104850098229221,-2.376582016782784,-0.45187066571231327,1.2918413040324594,43.33518152023625,9.034403618556595,0.9623556755352352,6,0.4963512420654226,1.0733509063720632,2.0002508163452077,2.4705009460449148,4.578502655029283,1,0.09077413607795859,2.376718004400304,33.41299819946289,-8.140433718083328,33.761001586914055,5.528393663274037,35.09349822998047,0.09077413607795859 2986,2016-06-29,34.205501556396484,34.371448516845696,34.070499420166016,34.150001525878906,38652000.0,0.005985020340116165,-1.8059966922159711,1.0374358243009223,27.257858229203322,25.41624160203882,0.4268260918823259,1.3249532032778504,1.4290408380900246,1.6261591910037723,14.914950049686368,0.3694496154785014,-0.8472893582984469,-1.0856237411499023,-2.981985949304324,0.8107384670045192,-2.0338048452271167,-0.137442637072688,0.790188996321433,53.86136230448535,25.94001070428798,0.9481811040772122,6,0.09709930419921875,0.8698482513427734,1.796748161315918,2.266998291015625,4.905498504638672,2,0.0903363497679821,7.885138259502451,34.001998901367195,2.376718004400304,33.41299819946289,-8.140433718083328,33.761001586914055,0.0903363497679821 2987,2016-06-30,34.60499954223633,34.61600112915039,34.18249893188477,34.27349853515625,31954000.0,0.011679348866765471,1.4526001143855687,5.97298783421541,35.86290623242529,26.986086440356452,-0.12940967170867168,0.8164942318015136,0.9531372643369309,1.2465871137177942,15.302570253118198,0.4335021972656179,-0.9629266750895553,-0.5903757095336886,-2.4176067860869637,1.2368553670195865,-1.5039912478103261,0.323239828742949,0.1342823091752976,99.24221125069302,68.8874893921531,0.9136155382766387,6,-0.45364952087402344,0.4703502655029297,1.360250473022461,1.8675003051757812,4.483001708984375,3,0.11080766969670819,-1.8059966922159711,34.205501556396484,7.885138259502451,34.001998901367195,2.376718004400304,33.41299819946289,0.11080766969670819 2988,2016-07-01,34.960498809814446,35.032501220703125,34.60649871826172,34.610000610351555,26894000.0,0.010273060895268138,-1.3832175592476166,1.0573065902578798,40.672175096417256,29.220700259090272,-0.47628606637108106,0.38990075000835844,0.513359005052493,0.9169796927242686,15.79429108517062,0.4275016784667969,-1.0708787302711968,-0.1770513534545941,-1.9539838116256405,1.5998811047164523,-1.0655175825401173,0.7114148756309291,-1.7962989807128906,96.1461030210465,61.17780954685357,0.8884662290855214,7,-0.8091487884521413,0.11485099792481179,0.9615011215210032,1.5120010375976634,4.252502441406257,4,0.10536183185783266,1.4526001143855687,34.60499954223633,-1.8059966922159711,34.205501556396484,7.885138259502451,34.001998901367195,0.10536183185783266 2989,2016-07-05,34.747501373291016,34.847000122070305,34.444000244140625,34.803001403808594,29252000.0,-0.00609251709142189,4.616822181460967,-0.15834612161382658,39.08442908057221,30.955749777045448,-0.2833682004333582,0.5458235552735218,0.7029370358688851,1.1500950927367057,16.929307407464844,0.516498565673821,-1.1396290551420236,-0.3360488891601534,-2.0901935091416988,1.418095730821392,-1.213121199150926,0.5410234208306193,-1.5459355163574315,79.3851782767774,42.14504492973617,0.8770723099907728,7,-0.6166515350341797,0.3278484344482422,1.184748649597168,1.7249984741210938,4.486499786376953,1,0.10953304857726809,-1.3832175592476166,34.960498809814446,1.4526001143855687,34.60499954223633,-1.8059966922159711,34.205501556396484,0.10953304857726809 2990,2016-07-06,34.888500213623054,35.083999633789055,34.454498291015625,34.49900054931641,28238000.0,0.004057812353679635,-1.6311215988901717,-7.01800811052306,40.29727983490993,32.50019500868727,-0.4582084398595683,0.34833579756632815,0.5326141894780534,1.0310447441633102,17.980230113730485,0.6295013427734304,-1.053665914499632,-0.14785003662108664,-1.8676065803177622,1.5719065070755889,-1.0077283084694244,0.7120282352272511,-1.6503156494140825,80.71047074897655,41.442106787087425,0.8598782718483374,7,-0.757650375366218,0.18684959411620383,0.8097000122070241,1.5839996337890554,4.354000091552727,2,0.10807286527132476,4.616822181460967,34.747501373291016,-1.3832175592476166,34.960498809814446,1.4526001143855687,34.60499954223633,0.10807286527132476 2991,2016-07-07,34.768001556396484,34.90999984741211,34.410751342773445,34.90399932861328,26084000.0,-0.0034538216457787874,5.746655669252681,-0.3491601782478821,42.707115429127626,33.409555449858786,-0.3957920523731673,0.35752822515844684,0.6459785891701983,1.173580851716217,18.55113331374231,0.49924850463866477,-0.9715502774986504,-0.1860486984252958,-1.7812417785066472,1.4091443816560556,-0.9836452384659751,0.6115478416153834,-1.455984389404307,64.94755059812229,23.661141794856206,0.7975965400406764,7,-0.643901824951179,0.24434852600097656,1.0477485656738281,1.704498291015625,4.392997741699219,3,0.1096554253719706,-1.6311215988901717,34.888500213623054,4.616822181460967,34.747501373291016,-1.3832175592476166,34.960498809814446,0.1096554253719706 2992,2016-07-08,35.28150177001953,35.285499572753906,34.82175064086914,34.97499847412109,31504000.0,0.014769333600900492,1.949129105817282,-2.2537376230681287,57.36216682441796,36.867085819466496,-0.9832149973107676,-0.25966050580800726,0.1348713574601419,0.6784619168359001,18.846431764552918,0.5174980163574219,-0.8944521720065595,0.3848264694213839,-1.0627087925002598,1.8323617313430276,-0.338941161539438,1.1085941003822057,-1.8986053043554776,99.54297675635601,51.914760959059464,0.7237676309608236,7,-1.0566520690917969,-0.3739013671875,0.5342483520507812,1.1909980773925781,3.8404998779296875,4,0.10854124963211587,5.746655669252681,34.768001556396484,-1.6311215988901717,34.888500213623054,4.616822181460967,34.747501373291016,0.10854124963211587 2993,2016-07-11,35.75450134277344,35.82550048828125,35.36199951171875,35.40250015258789,22236000.0,0.013406446693712937,-1.1408698869693152,1.1484417782645227,60.48657856252241,40.89676565438139,-1.2781051741222242,-0.7901851392877575,-0.3063012629807531,0.21288930030389963,19.80523633369701,0.5439987182617188,-0.8250066304296624,0.8686260223388658,-0.5480701564547843,2.285322201132516,0.1602779329420443,1.5769741117356872,-2.2574486906839937,94.981502852767,41.46810084587476,0.7083480893968237,7,-1.0167503356933594,-0.9339008331298828,0.10774898529052734,0.7179985046386719,3.1024971008300852,0,0.09323301355791447,1.949129105817282,35.28150177001953,5.746655669252681,34.768001556396484,-1.6311215988901717,34.888500213623054,0.09323301355791447 2994,2016-07-12,36.03200149536133,36.14699935913086,35.79550170898437,35.95600128173828,26738000.0,0.007761264796494638,1.2974007355233277,0.2159089677594148,61.73287370384915,45.051486999271674,-1.2795939126973153,-1.1159204407026522,-0.5513014402172018,-0.04667303072633899,20.970048329641422,0.3924980163574219,-0.8022674383246979,1.1404260635375962,-0.2945548709023029,2.5754069979774954,0.4229355963176431,1.8579165307575494,-2.3486730163765372,93.37664534754703,34.35699010665837,0.7174904672199506,7,-0.9232521057128906,-1.2114009857177734,-0.12400150299072266,0.44049835205078125,2.9634971618652344,1,0.0882826272159456,-1.1408698869693152,35.75450134277344,1.949129105817282,35.28150177001953,5.746655669252681,34.768001556396484,0.0882826272159456 2995,2016-07-13,35.8489990234375,36.20000076293945,35.842498779296875,36.180999755859375,18718000.0,-0.0050788872204999835,-1.0724679345422379,-4.368418410881895,59.087512218408364,48.58811522029446,-0.9018848252189855,-0.9886887058173102,-0.34563722394190677,0.15054304572839783,22.37105259485606,0.3575019836425781,-0.6112739149309547,0.960648727416995,-0.46492058570252937,2.3862180405365194,0.24786407085723283,1.6734333839767572,-1.9193034564381009,80.38273839600369,17.197381245812963,0.7127846565597619,7,-0.6577491760253906,-1.0283985137939453,0.09250068664550781,0.6235008239746094,3.0260009765625,2,0.09442389546267127,1.2974007355233277,36.03200149536133,-1.1408698869693152,35.75450134277344,1.949129105817282,35.28150177001953,0.09442389546267127 2996,2016-07-14,36.04750061035156,36.11050033569336,35.9015007019043,36.07899856567383,19004000.0,0.005537158423427169,3.423202680337464,0.09487315010570825,58.9192451064449,51.14993065074109,-0.9070019180964408,-1.2429213907087018,-0.5092736474804695,-0.03687724649695667,23.898858491812486,0.2615013122558594,-0.3479612459071433,1.1540752410888686,-0.2879752435326921,2.5961257257104293,0.43304999877808825,1.875100483399649,-1.8453684198393603,88.93523387766399,25.288016024253096,0.7210252423107787,7,-0.7421245574951172,-1.2269001007080078,-0.009000778198242188,0.4249992370605469,2.7234992980957102,3,0.0886330436431626,-1.0724679345422379,35.8489990234375,1.2974007355233277,36.03200149536133,-1.1408698869693152,35.75450134277344,0.0886330436431626 2997,2016-07-15,35.99250030517578,36.2869987487793,35.95275115966797,36.2864990234375,25586000.0,-0.001525773056232027,1.2660994155071639,9.333898510354851,77.41059998613022,55.23197786070919,-0.7090509872663162,-1.2127273196840491,-0.42471217005979867,0.037467638198805275,24.35767894491277,0.3342475891113281,-0.10970963834669334,1.075349998474124,-0.42442426166428504,2.575124258612533,0.32546286840491945,1.8252371285433284,-1.550623885972307,68.16230416152885,-2.657713041654432,0.7498871300692048,7,-0.6436252593994141,-1.1718997955322266,0.04599952697753906,0.4799995422363281,2.6149978637695312,4,0.08803220020989455,3.423202680337464,36.04750061035156,-1.0724679345422379,35.8489990234375,1.2974007355233277,36.03200149536133,0.08803220020989455 2998,2016-07-18,36.68899917602539,36.80649948120117,36.05950164794922,36.135501861572266,25910000.0,0.01935122219751584,-1.1176476949530123,-1.8826521344232516,87.06723157696644,60.56340036030855,-1.2679117888663995,-1.8378226199353662,-1.0921831365110748,-0.6384020798130123,24.077188319793375,0.8139991760253906,0.13788994869755555,1.666698837280272,-0.018714732717278082,3.352112407277822,0.823992052281497,2.509405622279047,-1.9888056306812985,88.37778792349467,9.772478474836063,0.842706784998775,7,-1.080373764038086,-1.7036495208740234,-0.6504993438720703,-0.21649932861328125,1.9150009155273438,0,0.0663142229705107,1.2660994155071639,35.99250030517578,3.423202680337464,36.04750061035156,-1.0724679345422379,35.8489990234375,0.0663142229705107 2999,2016-07-19,36.847999572753906,36.8494987487793,36.45000076293945,36.49449920654297,24550000.0,0.0043337349150809334,1.2412309799473538,0.6386668136957601,85.67312363487525,65.60516078252692,-1.226614081450002,-1.9252140768029236,-1.2353288391364856,-0.7805811108522391,23.800106393847702,0.39949798583984375,0.3245356095461531,1.7175743103027372,-0.14501380229010152,3.580162422895576,0.7862802540063143,2.64886836659916,-1.8107970776726816,99.85112452126874,16.09103562578248,0.9312940562964198,7,-1.217874526977539,-1.8411502838134766,-0.7256250381469727,-0.3754997253417969,1.6339988708496165,1,0.05452124658444446,-1.1176476949530123,36.68899917602539,1.2660994155071639,35.99250030517578,3.423202680337464,36.04750061035156,0.05452124658444446 3000,2016-07-20,37.05950164794922,37.10649871826172,36.85499954223633,36.86650085449219,25794000.0,0.00573985230263907,-1.3286592257699916,0.5459705615746536,85.70179683123224,70.38234760498298,-1.2267832302201356,-2.0643655244125227,-1.4310608557950673,-0.9733183438007984,23.529395495832595,0.2584991455078125,0.47938170932451385,1.8159513473510742,-0.22742471186623447,3.859327406568383,0.7942633177424199,2.8376393769597286,-1.6960858272023387,96.0998217694526,8.204233420950871,1.0216880296086543,7,-1.095376968383789,-1.9241523742675781,-0.9551267623901367,-0.5870018005371094,1.4109992980957031,2,0.052240233224627675,1.2412309799473538,36.847999572753906,-1.1176476949530123,36.68899917602539,1.2660994155071639,35.99250030517578,0.052240233224627675 3001,2016-07-21,36.93149948120117,37.08449935913086,36.79154968261719,37.01800155639648,20526000.0,-0.00345396351963978,1.6692735488355925,-0.4481954381942155,81.22397907882099,73.03366007769444,-0.848884337082005,-1.8701206667501538,-1.305021171903789,-0.8212771206924856,23.19631153747059,0.2929496765136719,0.6755388529246318,1.585024261474608,-0.5833162202732538,3.7533647432224697,0.5008540206006771,2.669194502348539,-1.2194670809513255,84.83210336983548,-1.560953672294815,1.0841702408739315,7,-0.6972503662109375,-1.7961502075195312,-0.8981246948242188,-0.4589996337890625,1.545501708984375,3,0.05262446816675026,-1.3286592257699916,37.05950164794922,1.2412309799473538,36.847999572753906,-1.1176476949530123,36.68899917602539,0.05262446816675026 3002,2016-07-22,37.137001037597656,37.1619987487793,36.82799911499024,37.09299850463867,25196000.0,0.005564397852328984,6.106529767460585,-0.5086875992238908,80.43629713954066,75.25029547514092,-0.8532303510891666,-2.018150111506941,-1.4974198437771236,-1.0180980006874023,22.487209725758962,0.3339996337890554,0.8770025096640737,1.6883506774902344,-0.6179914833496554,3.994692838330124,0.5351795970702895,2.8415217579101792,-1.1460753737454326,97.73262794407171,12.053876991756937,1.1531710804199442,7,-0.6582508087158203,-1.9739017486572266,-1.1471261978149414,-0.6645011901855469,1.4704971313476562,4,0.04399921440062826,1.6692735488355925,36.93149948120117,-1.3286592257699916,37.05950164794922,1.2412309799473538,36.847999572753906,0.04399921440062826 3003,2016-07-25,36.98849868774414,37.13050079345703,36.875,37.03350067138672,20648000.0,-0.003998770652029027,1.1380620241648445,-1.02271348071088,81.91386260172305,77.49262757490467,-0.5713622705304928,-1.7027552883889854,-1.334078543879329,-0.8617223580760864,20.995407404858305,0.26200103759765625,1.0836588191062688,1.3784734725952177,-0.8818667387466306,3.638813683937066,0.24830336692429,2.5086435782661454,-0.7633584069065051,75.63194496533545,-10.394991564388775,1.1301701056709246,7,-0.4862499237060547,-1.825399398803711,-1.1218738555908203,-0.5159988403320312,1.4659996032714844,0,0.04377034858507556,6.106529767460585,37.137001037597656,1.6692735488355925,36.93149948120117,-1.3286592257699916,37.05950164794922,0.04377034858507556 3004,2016-07-26,36.92100143432617,37.08449935913086,36.7135009765625,36.95199966430664,23734000.0,-0.0018248173300511317,1.5067659870608552,0.688819191319827,79.56358850410916,79.76774716220476,-0.40733435081777003,-1.432412642496537,-1.2482231974691445,-0.7815308927182656,18.829048239737993,0.3709983825683594,1.1766956538527609,1.1355760574340792,-0.9441421163929604,3.215294231261119,0.09571697052055583,2.1754351443476025,-0.5084894599002041,46.265660749674666,-38.763495493860475,1.0398590869135198,7,-0.389251708984375,-1.7579021453857422,-1.3438262939453125,-0.4622020721435547,1.4314994812011719,1,0.04558377594985408,1.1380620241648445,36.98849868774414,6.106529767460585,37.137001037597656,1.6692735488355925,36.93149948120117,0.04558377594985408 3005,2016-07-27,37.0885009765625,37.222999572753906,36.849998474121094,36.91400146484375,30250000.0,0.004536700948761352,-1.466078184110971,-5.629337927639675,83.2973704982139,82.47642776129021,-0.4252387722316655,-1.4301475629544456,-1.40416314545881,-0.9340118612984512,17.522808947237955,0.3730010986328125,1.2254352303483955,1.1487504959106474,-0.8293348496984976,3.1268358415197923,0.1597078231060749,2.13779316871522,-0.526091647265865,73.60177295937467,-13.390585377206705,0.9890426728045709,7,-0.5006256103515625,-1.8949012756347656,-1.5113258361816406,-0.6297016143798828,1.3504981994628906,2,0.037572224014166045,1.5067659870608552,36.92100143432617,1.1380620241648445,36.98849868774414,6.106529767460585,37.137001037597656,0.037572224014166045 3006,2016-07-28,37.295501708984375,37.43249893188477,36.96500015258789,37.35200119018555,70604000.0,0.005581264461259394,3.2989388757342404,-0.32378016789087094,81.68650431642932,82.95152824243455,-0.48790166762584164,-1.4691055665111676,-1.5804225139806647,-1.1120797025002318,16.980680881527654,0.4674987792968821,1.2554820545937844,1.2012512207031278,-0.6871588473106129,3.0896612887168686,0.25704618669625745,2.1454562547099982,-0.6009743309962872,80.9460900568219,-4.274515182238559,0.9442050340068692,7,-0.5495014190673828,-1.997152328491211,-1.7183265686035156,-0.8367023468017578,1.2775001525878906,3,0.03150511947068124,-1.466078184110971,37.0885009765625,1.5067659870608552,36.92100143432617,1.1380620241648445,36.98849868774414,0.03150511947068124 3007,2016-07-29,38.43949890136719,38.9275016784668,38.3385009765625,38.635501861572266,76830000.0,0.030673865210592677,-1.9598113731992755,3.4691107960299776,84.87909739800236,82.70840222254965,-1.3949869938814174,-2.4359972457653285,-2.6803959479877335,-2.2192479726198684,17.42806745345911,1.6319999694824219,1.353045070176222,2.1535234451293945,0.12810121491030202,4.178945675348487,1.1408123300198483,3.166234560238941,-1.5973772125997598,77.9583278054126,-5.778596025498402,1.0127111151095467,7,-0.7507476806640625,-2.393648147583008,-2.907949447631836,-1.9806995391845703,0.5645027160644531,4,0.0009756185665839023,3.2989388757342404,37.295501708984375,-1.466078184110971,37.0885009765625,1.5067659870608552,36.92100143432617,0.0009756185665839023 3008,2016-08-01,38.64400100708008,39.02149963378906,38.054500579833984,38.054500579833984,54010000.0,0.005320103319703229,-2.2807408078481113,-3.0076098168583716,84.58677911377187,82.58769727576039,-1.4449616666664653,-2.4774094084869347,-2.8274191545007454,-2.3943555713425937,18.435863398899357,0.9669990539550781,1.4560257355525295,2.1738504409790025,-0.007944039525540347,4.355644921483545,1.0829532007267346,3.2647476812312703,-1.6790008544921875,83.64389747251367,1.0798059040189685,1.0908972402522705,8,-0.7765007019042969,-2.5511512756347656,-3.154376983642578,-2.2215023040771484,0.3735008239746094,0,-0.000944592619384288,-1.9598113731992755,38.43949890136719,3.2989388757342404,37.295501708984375,-1.466078184110971,37.0885009765625,-0.000944592619384288 3009,2016-08-02,38.55350112915039,38.79199981689453,38.39250183105469,38.43450164794922,35690000.0,-0.002341886853618136,-2.9359579066052803,0.20186496175598898,86.71097721748659,82.69982842978864,-1.2148490719535374,-2.19994614789492,-2.6944909859547153,-2.2807405342391007,19.285823017329374,0.39949798583984375,1.495333179788389,1.8930505752563462,-0.319812614416783,4.1059137649294755,0.7866189804197816,2.999482170092911,-1.1772010803222628,78.44815773848212,-4.210437115683632,1.1064315948365637,8,-0.6860008239746094,-2.460651397705078,-3.4333763122558594,-2.4697513580322266,0.21249771118164062,1,-0.0025679337864313867,-2.2807408078481113,38.64400100708008,-1.9598113731992755,38.43949890136719,3.2989388757342404,37.295501708984375,-0.0025679337864313867 3010,2016-08-03,38.65900039672852,38.660499572753906,38.34099960327149,38.35900115966797,25748000.0,0.0027364380533099197,1.1089274698157634,2.5210129828498755,86.36676090515701,83.27124863271487,-1.1952973351891742,-2.1170266066237673,-2.746595918253,-2.3734535161754806,20.55769127439479,0.31949996948241477,1.4290864708379445,1.8100248336792077,-0.4096568168647039,4.029706484223119,0.7001840084072555,2.91986565895116,-0.953660430908208,82.37299642551774,0.48735460750248194,1.1098408252719556,8,-0.7915000915527415,-2.3232498168945384,-3.7930259704589915,-2.8294010162353587,-0.6759986877441477,2,-0.007928282626446737,-2.9359579066052803,38.55350112915039,-2.2807408078481113,38.64400100708008,-1.9598113731992755,38.43949890136719,-0.007928282626446737 3011,2016-08-04,38.58050155639648,38.70349884033203,38.43975067138672,38.611000061035156,22806000.0,-0.002030545009608864,1.4478235471136995,-0.10166194066861226,85.80519723154872,83.86779308738242,-0.959153985917645,-1.8321977826470004,-2.6400625682108725,-2.285425055106117,21.851922126808297,0.2637481689453125,1.3803809446483086,1.540900993347158,-0.578888376931161,3.660690363625477,0.48100630820799495,2.600795678486321,-0.6119296569824115,54.395190399734176,-28.019050497681903,1.05989468513916,8,-0.713001251220696,-2.034502029418938,-3.7936515808105398,-2.750902175903313,-0.1295013427734304,3,-0.003667717491029565,1.1089274698157634,38.65900039672852,-2.9359579066052803,38.55350112915039,-2.2807408078481113,38.64400100708008,-0.003667717491029565 3012,2016-08-05,39.111000061035156,39.152000427246094,38.617000579833984,38.68899917602539,36024000.0,0.013750430482693421,1.1230084543713716,-13.836772983111223,85.1218036162157,84.22423097788162,-1.3188890324910858,-2.1724736607769444,-3.144133698469645,-2.8014878901414093,24.01885063770152,0.5714988708496165,1.3331106667729316,1.8799245834350558,-0.26290629302607726,4.022755459896189,0.8085091452044892,2.9513400216656223,-0.9318426147460883,96.26420301491468,14.001021698326326,1.071415438230568,8,-1.1782493591308594,-2.4437503814697266,-4.422024726867676,-3.281400680541992,-1.1264991760253835,4,-0.013755674838876852,1.4478235471136995,38.58050155639648,1.1089274698157634,38.65900039672852,-2.9359579066052803,38.55350112915039,-0.013755674838876852 3013,2016-08-08,39.0880012512207,39.13150024414063,38.90454864501953,39.099998474121094,22158000.0,-0.0005880394205866057,5.051981079293077,-0.028429378531073447,83.81644765560813,84.69677088360372,-1.080368965509578,-1.9889047618638784,-3.0925762412144593,-2.7702358554124586,26.100239234987743,0.22695159912110086,1.3344879932838438,1.6902507781982408,-0.48728915945780926,3.867790715854291,0.6014808093702158,2.779020747026266,-0.7142752087402329,92.10861763225596,11.571585629337036,1.0887699688280235,8,-1.0870018005371094,-2.3066253662109375,-4.474651336669922,-3.258401870727539,-0.9635009765625,0,-0.0021489876969966737,1.1230084543713716,39.111000061035156,1.4478235471136995,38.58050155639648,1.1089274698157634,38.65900039672852,-0.0021489876969966737 3014,2016-08-09,39.2130012512207,39.446998596191406,39.02849960327149,39.05500030517578,26378000.0,0.003197912300417105,-2.966770921844974,-13.169793322734499,83.38243381487649,84.70622236323291,-0.9454860292515122,-1.9640722159060786,-3.2007417977041683,-2.88752118706077,27.954288894153407,0.41849899291991477,1.3414109509063863,1.656200790405272,-0.5655532819600637,3.8779548627706077,0.5453237542226006,2.7670778265879434,-0.683620331787111,78.84289710310371,0.2631159553074838,1.110877036182668,8,-1.0070018768310547,-2.2841262817382812,-4.599651336669922,-3.6196517944335938,-0.625,1,-0.004985576567157812,5.051981079293077,39.0880012512207,1.1230084543713716,39.111000061035156,1.4478235471136995,38.58050155639648,-0.004985576567157812 3015,2016-08-10,39.23400115966797,39.340599060058594,39.13890075683594,39.1875,15728000.0,0.0005355343324202622,-1.8072205999469073,0.29430937492455156,86.91686187683072,85.28737320327751,-0.7041950461144566,-1.811342051944166,-3.209248550105883,-2.900462306567192,29.836922978607017,0.20169830322265625,1.3658757340599905,1.5079505920410128,-0.6815176184443743,3.6974188025264,0.41321648679831924,2.6026846972837063,-0.5210967048828152,78.85352441259789,1.0206416234697713,1.0947341052426938,8,-0.48325157165527344,-2.305126190185547,-4.630901336669922,-3.6406517028808594,-0.7900009155273366,2,-0.011928488186339736,-2.966770921844974,39.2130012512207,5.051981079293077,39.0880012512207,1.1230084543713716,39.111000061035156,-0.011928488186339736 3016,2016-08-11,39.24250030517578,39.48749923706055,39.14849853515625,39.25,19502000.0,0.00021662703921587756,-2.467980487804878,-0.1612797374897457,86.03463854635064,85.41576666420508,-0.45535353829264125,-1.6529548866177137,-3.202367557519679,-2.9043560315104244,31.86898186071031,0.3390007019042969,1.4210682598982913,1.3566997528076143,-0.7827591634112707,3.4961586690264994,0.2869702946981718,2.426429210917057,-0.38277702210938,71.8553348875528,-3.3174199069274266,1.069729458109442,8,-0.4715003967285156,-2.293375015258789,-4.639400482177734,-4.167150497436523,-0.9575004577636719,3,-0.032095268813065125,-1.8072205999469073,39.23400115966797,-2.966770921844974,39.2130012512207,5.051981079293077,39.0880012512207,-0.032095268813065125 3017,2016-08-12,39.1609992980957,39.16975021362305,39.02000045776367,39.07500076293945,14810000.0,-0.0020768556143536676,1.893704850361197,-11.466937945066125,88.05406474512449,85.80102062324427,-0.29138726040635277,-1.393344364262063,-3.10007174583248,-2.8176069527021426,33.63450631626764,0.22249984741210938,1.4573238610985726,1.1167737960815458,-0.8979968127275697,3.1315444048906613,0.10938849167698805,2.1241591004861036,-0.1757208242304742,43.9918333693241,-29.83718466596889,1.0073853044045564,8,-0.2467498779296875,-2.0063743591308594,-4.592774391174316,-4.085649490356445,-0.5904998779296875,4,-0.018130259625606215,-2.467980487804878,39.24250030517578,-1.8072205999469073,39.23400115966797,-2.966770921844974,39.2130012512207,-0.018130259625606215 3018,2016-08-15,39.12200164794922,39.3745002746582,39.00550079345703,39.1875,18764000.0,-0.0009958287797926513,-1.4723578274760383,-0.7616217175301633,88.94207341354168,86.04892020058372,-0.1983089932679576,-1.2255616763970565,-3.0273118250893276,-2.77138716171153,34.885209617624746,0.3689994812011719,1.5089994476007575,0.9561260223388643,-1.007258051611501,2.9195100962892298,-0.025566014636318357,1.937818059314047,0.3654975891113281,24.17037980894795,-50.949843431878854,0.9816920369751828,8,-0.20775222778320312,-1.6972522735595703,-4.555776596069336,-4.046651840209961,-0.3110008239746094,0,-0.029075730152449242,1.893704850361197,39.1609992980957,-2.467980487804878,39.24250030517578,-1.8072205999469073,39.23400115966797,-0.029075730152449242 3019,2016-08-16,38.85699844360352,39.04899978637695,38.67219924926758,39.01499938964844,20560000.0,-0.0067737639482357,2.3344923622246605,2.4122888759463095,80.24627565806375,85.36886628424003,0.1277019228431655,-0.8456912728648476,-2.721596689125761,-2.4984260023066085,35.839157347595425,0.4498023986816406,1.4334976474685632,0.5906728744506893,-1.2927571147168209,2.4741028636181994,-0.3510421201330658,1.5323878690344443,0.6208608245849518,22.66640464894391,-50.4711448330888,0.941714994583756,8,0.10662651062011008,-1.2154979705810618,-4.077822685241706,-3.781648635864265,0.5035018920898366,1,-0.01885112587912463,-1.4723578274760383,39.12200164794922,1.893704850361197,39.1609992980957,-2.467980487804878,39.24250030517578,-0.01885112587912463 3020,2016-08-17,38.99549865722656,39.04050064086914,38.67649841308594,38.86600112915039,18484000.0,0.003564356979967487,2.3166264055195427,-0.819599700620525,79.7723203548808,84.69854663127693,0.04688402917194878,-0.876661691811023,-2.817097418750379,-2.6266689898984623,36.529424953672454,0.3640022277832031,1.3498504086568985,0.6323732376098619,-1.1878396292961781,2.452586104515902,-0.2777331958431617,1.5424796710628854,0.4501342102050785,39.65404302705333,-31.15341149445608,0.9101064334530209,8,0.056751251220703125,-1.3304996490478516,-4.030823707580566,-3.9201488494873047,0.3495025634765696,2,-0.010449857548631258,2.3344923622246605,38.85699844360352,-1.4723578274760383,39.12200164794922,1.893704850361197,39.1609992980957,-0.010449857548631258 3021,2016-08-18,38.875,39.14300155639648,38.849998474121094,39.0004997253418,14388000.0,-0.0030900658121019164,-2.3390136283608207,-0.9691283471293487,61.88921010755725,82.11714735253709,0.23864669662381033,-0.6356873954339761,-2.6728593098239486,-2.50548320903701,37.43748218366695,0.2930030822753835,1.2633135671741371,0.4146995544433594,-1.2873848475215937,2.1167839564083124,-0.43634264653911714,1.265741755425836,0.539695522705081,28.876613218615567,-39.33154962933455,0.8510422009824771,8,0.2048492431640625,-1.1805000305175781,-3.869074821472168,-3.799650192260742,-0.16450119018554688,3,-0.011086810440112393,2.3166264055195427,38.99549865722656,2.3344923622246605,38.85699844360352,-1.4723578274760383,39.12200164794922,-0.011086810440112393 3022,2016-08-19,38.77099990844727,38.85499954223633,38.65650177001953,38.75,17230000.0,-0.0026752435126103924,1.1005146836209507,-0.16733031399136333,53.668378253300325,78.76736186339178,0.3233494960999792,-0.42477398603795535,-2.54632234979362,-2.405992344485817,38.111247557295044,0.21849822998046875,1.1707888596094733,0.22899951934815022,-1.358656743783996,1.8166557824802965,-0.5648286122179229,1.0228276509142233,0.613995763320311,15.94684914913046,-48.23059256751701,0.7938281315660716,8,0.30100059509276633,-1.050874710083015,-3.7080116271972727,-3.695650100708015,0.3795013427734304,4,-0.012535143849340735,-2.3390136283608207,38.875,2.3166264055195427,38.99549865722656,2.3344923622246605,38.85699844360352,-0.012535143849340735 3023,2016-08-22,38.60749816894531,38.72700119018555,38.50249862670898,38.66350173950195,19028000.0,-0.004217114335148708,1.4535467867342824,-2.666848319708453,51.49659446783404,75.22449082483152,0.45988592631750436,-0.14099053679722573,-2.3469379010325753,-2.243541541414004,38.6797530763011,0.26850128173829546,1.0800364816662906,-0.015452194213864345,-1.4246672354331267,1.393762847005398,-0.7200597148234991,0.6891553263957704,0.7337878687173855,16.393296169240674,-44.07965105267067,0.7046075206096325,8,0.3875007629394531,-0.8339977264404297,-3.5227603912353516,-3.5321483612060547,0.470500946044929,0,-0.0009583306490721366,1.1005146836209507,38.77099990844727,-2.3390136283608207,38.875,2.3166264055195427,38.99549865722656,-0.0009583306490721366 3024,2016-08-23,38.604000091552734,38.821998596191406,38.58924865722656,38.77399826049805,18564000.0,-9.060616612011074e-05,-1.3333205858732649,3.0354880457734486,48.38424091373633,70.94308849559881,0.411149194632209,-0.00520864675122823,-2.305165393644579,-2.245085220430518,39.7116420851698,0.23274993896484375,0.955796016700468,-0.10310020446777202,-1.2634148747025975,1.0572144657670535,-0.6832575395851848,0.4770571306496407,0.6701829532336632,15.847150752812238,-40.126576385446,0.5801573351174134,8,0.39099884033203125,-0.6352500915527344,-3.3070125579833984,-3.5286502838134766,0.1464996337890625,1,0.005362157598460149,1.4535467867342824,38.60749816894531,1.1005146836209507,38.77099990844727,-2.3390136283608207,38.875,0.005362157598460149 3025,2016-08-24,38.48199844360352,38.724998474121094,38.35350036621094,38.52899932861328,21440000.0,-0.0031603369510898593,-1.444090298779034,0.27647877210300104,47.17836755745583,66.62572505238828,0.4640624419996371,0.23878578470697676,-2.145372858719277,-2.125197552153651,40.38113929371745,0.37149810791015625,0.8351166728859951,-0.294776725769033,-1.1807829588229524,0.5912295072848863,-0.7377798422959927,0.14822639075792665,0.7304498477366792,16.275856070892942,-38.24941890532377,0.44300311652695906,8,0.3820018768310476,-0.3814983367919993,-3.1635112762451243,-3.406648635864265,0.38249969482420454,2,0.02282890514060254,-1.3333205858732649,38.604000091552734,1.4535467867342824,38.60749816894531,1.1005146836209507,38.77099990844727,0.02282890514060254 3026,2016-08-25,38.47050094604492,38.59450149536133,38.15924835205078,38.349998474121094,18538000.0,-0.00029877599978211933,1.3622736824670552,-2.5638341043750326,23.889101421688622,59.49628468311762,0.39620028621192915,0.36135142334359216,-2.0964865586973147,-2.109922651611903,40.621801591977736,0.4352531433105469,0.7028148709783153,-0.3650241851806655,-0.9379915561390888,0.20794318577775783,-0.6515078706598771,-0.07854049970145383,0.6560525527823557,44.73619282076025,-4.323110283402812,0.28648368547921216,8,0.2963733673095703,-0.37000083923339844,-2.9207639694213867,-3.3351516723632812,0.15749740600585938,3,0.022731710093526036,-1.444090298779034,38.48199844360352,-1.3333205858732649,38.604000091552734,1.4535467867342824,38.60749816894531,0.022731710093526036 3027,2016-08-26,38.47700119018555,38.80400085449219,38.29249954223633,38.45000076293945,23334000.0,0.0001689669741951061,-1.9912106542931716,0.22406533920035454,24.752044490122472,52.364059247182155,0.31566720366822665,0.3771410290867294,-2.050953838348846,-2.1188683970913473,39.43883443446793,0.5115013122558594,0.5511765766963492,-0.3603990554809542,-0.9281309157161388,0.20733280475423044,-0.6442649855985465,-0.07653312536336188,0.5334756910285492,47.94458258507161,4.151830328295183,0.2838659301175918,8,0.17412376403808594,-0.37650108337402344,-2.7922019958496094,-3.3416519165039062,0.3444976806640625,4,0.006068498386211596,1.3622736824670552,38.47050094604492,-1.444090298779034,38.48199844360352,-1.3333205858732649,38.604000091552734,0.006068498386211596 3028,2016-08-29,38.60749816894531,38.7495002746582,38.33074951171875,38.4370002746582,16952000.0,0.003391557936512246,-1.1866913676158604,6.3146369030799665,25.0923470428544,46.23584495660334,0.11679509500726937,0.25694271942437297,-2.096782819451782,-2.246757754184145,38.80937908413739,0.4187507629394531,0.4050243213072946,-0.22807693481445312,-0.7986542114450756,0.3425003418161694,-0.5133655731297679,0.05721170350086169,0.30083128876918863,67.63480222866879,27.107619321490674,0.2852886383153124,8,0.04362678527832031,-0.5069980621337891,-2.7865734100341797,-3.444398880004883,0.21600341796875,0,0.01406470525231196,-1.9912106542931716,38.47700119018555,1.3622736824670552,38.47050094604492,-1.444090298779034,38.48199844360352,0.01406470525231196 3029,2016-08-30,38.454498291015625,38.72330093383789,38.34199905395508,38.46649932861328,22600000.0,-0.003962957590781024,-2.217744012361576,-0.07038818659805347,21.07587518896578,39.71401771594611,0.23098679220107954,0.42387768748243815,-1.8623549009068583,-2.0911113327044077,38.145907184518926,0.3813018798828125,0.24775931519281613,-0.3761266708374009,-0.9586016565836886,0.20634831490888672,-0.6673641637105447,-0.0848891779642571,0.36394143401923174,45.79275580115728,9.695815060943133,0.29123749287314454,8,0.1966266632080078,-0.35399818420410156,-2.621824264526367,-3.2913990020751953,0.3885002136230469,1,0.016213989303828447,-1.1866913676158604,38.60749816894531,-1.9912106542931716,38.47700119018555,1.3622736824670552,38.47050094604492,0.016213989303828447 3030,2016-08-31,38.352500915527344,38.454498291015625,38.26900100708008,38.35049819946289,24972000.0,-0.002652417272912655,-1.2484914341201767,-0.16687857596948505,19.118565816364054,34.961723905813535,0.2594690104343229,0.5288499608655854,-1.68203035473136,-1.9845986625793088,37.49205956020951,0.18549728393554688,0.07916860768853695,-0.462799072265625,-1.0794140734603914,0.15381592892914142,-0.7711065728630118,-0.15449157166823824,0.3969993591308594,29.973138955614193,-1.5344860558538684,0.3083075005973834,8,0.15462303161621094,-0.18375205993652344,-2.5050764083862305,-3.189401626586914,0.4015007019042969,2,0.010377388705134383,-2.217744012361576,38.454498291015625,-1.1866913676158604,38.60749816894531,-1.9912106542931716,38.47700119018555,0.010377388705134383 3031,2016-09-01,38.43899917602539,38.55099868774414,38.21500015258789,38.462501525878906,18502000.0,0.0022553486326370997,2.351661941817767,-11.735238095238095,25.03442744909725,31.78017381645764,0.11691487467064832,0.454510120647889,-1.6900314795064588,-2.0716133036125797,36.824291019610456,0.33599853515625,-0.049425574367688796,-0.3692256927490263,-1.0002628732260135,0.2618114877279609,-0.6847442829875234,-0.053707102510529126,0.2843017578125,38.03034915124706,7.76721171237627,0.3155185902384947,9,0.051624298095703125,-0.21274948120117188,-2.5482616424560547,-3.2453994750976562,0.8580017089843821,3,0.011069459963144013,-1.2484914341201767,38.352500915527344,-2.217744012361576,38.454498291015625,-1.1866913676158604,38.60749816894531,0.011069459963144013 3032,2016-09-02,38.573001861572266,38.69599914550781,38.420501708984375,38.6505012512207,21454000.0,0.003486112760980875,2.270092823183156,3.2975166369095925,32.18685869745481,29.63464761974884,-0.05378334693433828,0.2931661530135514,-1.749469834646959,-2.2122482094025884,35.77839422936937,0.2754974365234375,-0.18857710183938536,-0.20832309722900533,-0.8308261224379834,0.4141799279799727,-0.5195746098334979,0.10292841537548725,-0.4137535095214844,66.97878900339718,34.46010953464766,0.31125151260449047,9,-0.08237838745117188,0.197998046875,-2.5508270263671875,-3.2746524810791016,0.5804977416992259,4,0.0014257767823173673,2.351661941817767,38.43899917602539,-1.2484914341201767,38.352500915527344,-2.217744012361576,38.454498291015625,0.0014257767823173673 3033,2016-09-06,39.00400161743164,39.099998474121094,38.54999923706055,38.67250061035156,28856000.0,0.011173611984001575,1.1012599194059651,-4.277466036621382,54.30591001121824,30.292610852802383,-0.4722906929317219,-0.1522555287425007,-2.056402728670392,-2.648622864518977,34.917890038867405,0.5499992370605469,-0.2357022925848753,0.2268766403198228,-0.3880010671474352,0.8417543477870808,-0.0805622134138062,0.5343154940534518,-0.8340182495117219,89.15287697685747,53.099931881779014,0.3074388537336288,9,-0.3743782043457031,-0.233001708984375,-2.1367006301879883,-2.958150863647461,0.3029975891113281,1,-0.004679077505228779,2.270092823183156,38.573001861572266,2.351661941817767,38.43899917602539,-1.2484914341201767,38.352500915527344,-0.004679077505228779 3034,2016-09-07,39.01750183105469,39.13650131225586,38.810001373291016,39.0,17874000.0,0.00034612380943532806,1.555764579414136,0.05279571006087387,50.69542571917725,30.683395092993656,-0.47043899241027987,-0.1909427663328387,-1.931902311120112,-2.672104529102114,33.73900570306607,0.32649993896484375,-0.2577053368240314,0.2501518249511747,-0.3413202425179733,0.8416238924203228,-0.04558420878339575,0.5458878586857452,-0.8103178588867195,87.0863449326478,49.36196056076828,0.2957360337345726,9,-0.3696269989013672,-0.19412803649902344,-2.0373268127441406,-2.924652099609375,-0.108001708984375,2,-0.004972133915201571,1.1012599194059651,39.00400161743164,2.270092823183156,38.573001861572266,2.351661941817767,38.43899917602539,-0.004972133915201571 3035,2016-09-08,38.76599884033203,39.01750183105469,38.67900085449219,38.929500579833984,25406000.0,-0.006445901939382548,-1.0059453166502774,-9.341979075850043,46.8184085584743,33.231095885969836,-0.1949109628322958,0.024981777623608536,-1.5614640600370464,-2.438222313380905,32.35269941307798,0.3385009765625,-0.2697600922387835,0.0220489501953125,-0.5272134162778954,0.5713113166685204,-0.2525822330412879,0.2966801334319129,-0.5030558277587929,59.79359678100394,20.084604781108382,0.2746311832366025,9,-0.09024810791015625,0.05737495422363281,-1.7858238220214844,-2.6731491088867188,0.16049957275390625,3,0.0019862680341034,1.555764579414136,39.01750183105469,1.1012599194059651,39.00400161743164,2.270092823183156,38.573001861572266,0.0019862680341034 3036,2016-09-09,37.983001708984375,38.66225051879883,37.983001708984375,38.50500106811523,37710000.0,-0.020198038352439607,-1.6024890564824357,3.1926226639602002,33.52842769361776,34.20624957524709,0.5717922338647341,0.7470858602854662,-0.6727384785185748,-1.667454721573165,30.115004071035145,0.7829971313476562,-0.29516655182848694,-0.6979732513427734,-1.2934290664317984,-0.10251743625374843,-0.9957011588872859,-0.40024534379826093,1.1534996032714844,0.0,-40.95024127767827,0.2977279075445121,9,0.5767498016357422,0.7522487640380859,-0.8813762664794922,-1.8901519775390625,1.0149993896484375,4,0.020298551292877276,-1.0059453166502774,38.76599884033203,1.555764579414136,39.01750183105469,1.1012599194059651,39.00400161743164,0.020298551292877276 3037,2016-09-12,38.45100021362305,38.51449966430664,37.70000076293945,37.75650024414063,26220000.0,0.01232126171133996,-1.0173374086479183,-1.3304613450843736,47.09811860472025,36.6513353043433,0.11143634549210901,0.23522903340708012,-1.0402694424144983,-2.144079607994989,27.998224501990254,0.8144989013671875,-0.2987925026967275,-0.19447479248047017,-0.7529419268778739,0.3639923419169335,-0.473708359679172,0.08475877471823168,0.6624311065673822,52.27978861831798,7.883564595370402,0.27923356719870135,9,-0.032749176025390625,0.14274978637695312,-1.2442502975463867,-2.3581504821777344,1.3120002746582031,0,0.022002045894426114,-1.6024890564824357,37.983001708984375,-1.0059453166502774,38.76599884033203,1.555764579414136,39.01750183105469,0.022002045894426114 3038,2016-09-13,37.98450088500977,38.31100082397461,37.790000915527344,38.2239990234375,27900000.0,-0.012132306728603548,1.5199405887616817,-0.3448497465107398,40.19622284308219,38.7758183770229,0.5367108815435415,0.6452210477089295,-0.488112470303264,-1.6941723066848056,25.561465539336847,0.6609992980957031,-0.2792772008761588,-0.6040990829467674,-1.1892792288563783,-0.018918937037156525,-0.8966891559015693,-0.3115090099919655,1.072393212890617,19.805082720344654,-27.037394722772095,0.2925900729548052,9,0.4337501525878835,0.6092491149902273,-0.6845006942749094,-1.8264007568359446,2.0904998779296804,1,0.030775676684567266,-1.0173374086479183,38.45100021362305,-1.6024890564824357,37.983001708984375,-1.0059453166502774,38.76599884033203,0.030775676684567266 3039,2016-09-14,38.1245002746582,38.38399887084961,37.95550155639648,37.98049926757813,21748000.0,0.0036856977553094694,-3.4175793923898783,-0.6012614879824038,44.374519784863494,41.58203548463395,0.3855201134869972,0.4717161537873551,-0.5321947417101214,-1.8178883693916248,23.843374570594243,0.4284973144531321,-0.2586397634419697,-0.4274747848510714,-1.0332527831408527,0.17830321343870992,-0.730363783995962,-0.12458578570618073,0.8781180898437526,32.22005066956207,-17.72514146647069,0.30288899914488976,9,0.2937507629394531,0.4692497253417969,-0.7333126068115234,-1.966400146484375,1.7239990234375,2,0.03101677198037356,1.5199405887616817,37.98450088500977,-1.0173374086479183,38.45100021362305,-1.6024890564824357,37.983001708984375,0.03101677198037356 3040,2016-09-15,38.5880012512207,38.68999862670898,37.99800109863281,38.14450073242188,26102000.0,0.012157562019785795,1.137459717091761,3.079843174653736,51.618687266803306,44.53584213104573,-0.045887661361611265,-0.025169247621576574,-0.8969605844816328,-2.2657423057264836,22.25942158043778,0.6919975280761648,-0.23667738878675948,0.05640106201171591,-0.5128782918936707,0.6256804159171026,-0.2282386149409774,0.34104073896440923,0.36251240921875194,89.6972125677213,37.478220710925214,0.28463967695269393,9,-0.16975021362304688,0.005748748779296875,-1.020564079284668,-2.2824020385742188,1.3804969787597656,3,0.008331576148672415,-3.4175793923898783,38.1245002746582,1.5199405887616817,37.98450088500977,-1.0173374086479183,38.45100021362305,0.008331576148672415 3041,2016-09-16,38.44400024414063,38.48749923706055,38.233001708984375,38.48749923706055,40986000.0,-0.0037317560487929446,10.701306673682364,-0.09808104179388032,49.56197246568346,46.46641032751558,0.11051967475626157,0.08947414539742482,-0.6499774171180732,-2.0947894246765415,20.46468170560424,0.3549995422363281,-0.1948321221007845,-0.0660499572753821,-0.6127794581913335,0.4806795436405693,-0.33941470773336135,0.20731479318259716,0.4564929003988212,75.15162491041347,21.46696071129081,0.2733647504579771,9,-0.025749206542975855,0.1497497558593679,-0.6041879653930735,-2.1384010314941477,2.2114982604980398,4,0.012550675420902602,1.137459717091761,38.5880012512207,-3.4175793923898783,38.1245002746582,1.5199405887616817,37.98450088500977,0.012550675420902602 3042,2016-09-19,38.28499984741211,38.70000076293945,38.22204971313477,38.62099838256836,23456000.0,-0.004135896257381755,-1.0695054672789468,7.724283083400367,45.75156763993176,45.51592784181708,0.25073857973113434,0.22155713667896748,-0.40427336892102517,-1.9076518638773194,19.251869585371594,0.4779510498046804,-0.1400149632750498,-0.20075035095214844,-0.7418176312003979,0.340316929296101,-0.4712839910762767,0.06978328917197985,0.5674736018633411,54.39549614128635,2.37317309873324,0.2705336401241248,9,0.13325119018554688,0.25225067138671875,-0.42493724822998047,-1.9591503143310547,2.098499298095703,0,0.01862351453734945,10.701306673682364,38.44400024414063,1.137459717091761,38.5880012512207,-3.4175793923898783,38.1245002746582,0.01862351453734945 3043,2016-09-20,38.570499420166016,38.666500091552734,38.42649841308594,38.45000076293945,19572000.0,0.007457217549739825,-1.8656342518788431,-0.3586285195277021,51.47659369078984,45.602724283107364,-0.11479157340968271,-0.07046941464011525,-0.6132126416637291,-2.151236777193283,18.37942859228381,0.381500244140625,-0.09251056626635545,0.08659915924071981,-0.452966353141278,0.6261646716227176,-0.18318359695027908,0.3563819154317187,0.23587512165599378,82.6055767910396,28.56444412311521,0.2697827561909979,9,-0.2117481231689453,-0.0332489013671875,-0.5360622406005859,-2.244649887084961,1.3829994201660156,1,0.030917439132036595,-1.0695054672789468,38.28499984741211,10.701306673682364,38.44400024414063,1.137459717091761,38.5880012512207,0.030917439132036595 3044,2016-09-21,38.81100082397461,38.858001708984375,38.4150505065918,38.632999420166016,23356000.0,0.006235371784759636,2.2569561314933244,1.4772065341268836,55.637522760126814,46.58262586106876,-0.43322370798858856,-0.3105919091605216,-0.7817266186246172,-2.3495882639616923,17.45468756753991,0.4429512023925781,-0.05777257536132652,0.31675052642822266,-0.2401771961981396,0.8736782490545849,0.03828666511503798,0.5952143877414073,-1.1110000610351562,94.53478469154203,35.90222433950674,0.2784638613131816,9,-0.5319995880126953,-0.3894996643066406,-0.6415014266967773,-2.4851512908935547,0.9565010070800781,2,0.032568084103206996,-1.8656342518788431,38.570499420166016,-1.0695054672789468,38.28499984741211,10.701306673682364,38.44400024414063,0.032568084103206996 3045,2016-09-22,39.36050033569336,39.49250030517578,38.92200088500977,39.0,29724000.0,0.014158344285193136,-1.2091035990458023,2.0252668123955253,60.1722107965255,49.54304620583628,-0.9940608762371568,-0.8336430254605034,-1.2454696271119943,-2.857466063371291,17.47399277402193,0.6814994812011719,-0.08551231975147999,0.8223249435424833,0.1440995407005019,1.5005503463844647,0.48321224212149616,1.1614376449634705,-1.6373395538330087,89.60998795944037,27.199393740117685,0.33911270142098987,9,-0.7642498016357422,-0.7642498016357422,-1.0579376220703125,-3.0346508026123047,0.4080009460449219,3,0.012398190018936495,2.2569561314933244,38.81100082397461,-1.8656342518788431,38.570499420166016,-1.0695054672789468,38.28499984741211,0.012398190018936495 3046,2016-09-23,39.34500122070313,39.44649887084961,39.20750045776367,39.329498291015625,28238000.0,-0.0003937733224436135,1.1876462166975104,0.043003925801317025,58.75084427540211,50.83779350257871,-0.8549519453256877,-0.7897608135996919,-1.1490252751328072,-2.795342427133427,17.97578871474068,0.2389984130859375,-0.10945277592113456,0.7631008148193459,-0.003724714157463893,1.5299263437961557,0.379688050330941,1.1465135793077508,-1.5510668579101647,88.39001804582668,25.460216325030274,0.38341276448840483,9,-0.7037506103515696,-0.7487506866455149,-0.9863767623901438,-3.0191516876220774,-0.11800003051758523,4,0.015846918031082735,-1.2091035990458023,39.36050033569336,2.2569561314933244,38.81100082397461,-1.8656342518788431,38.570499420166016,0.015846918031082735 3047,2016-09-26,38.71049880981445,39.137001037597656,38.65349960327149,39.137001037597656,30664000.0,-0.016126633402029356,1.2672867939716137,-27.51107283463306,46.8197780540712,51.573744081577495,-0.2008948491590985,-0.14426496280353263,-0.4375085897694859,-2.120098265127389,17.644589403582334,0.6915016174316406,-0.12408408010752225,0.11692352294922159,-0.6502873186679565,0.8841343645663997,-0.266681897859371,0.5005289437578142,-0.8486218093261755,27.421073688160963,-30.8618800570521,0.38360542080858934,9,0.013502120971679688,-0.11424827575683594,-0.32332420349121094,-2.3846492767333984,0.470001220703125,0,0.05024475929333905,1.1876462166975104,39.34500122070313,-1.2091035990458023,39.36050033569336,2.2569561314933244,38.81100082397461,0.05024475929333905 3048,2016-09-27,39.1505012512207,39.29949951171875,38.71540069580078,38.775001525878906,23064000.0,0.011366488547925657,-1.3614197697462274,-0.8804167971020974,51.319175856565685,52.34537253398885,-0.5119426642519684,-0.5707645584233063,-0.8162496980273914,-2.5209613168965888,17.394008625150747,0.5890007019042969,-0.023933595407186203,0.5297758102417021,-0.2769249853136486,1.3364766057970527,0.12642541246402317,0.933126208019381,-1.223399318544928,68.25846973060432,13.056366428117038,0.4033503977776757,9,-0.40525054931640625,-0.5542507171630859,-0.7544384002685547,-2.8246517181396484,-0.7154998779296875,1,0.031493795861647245,1.2672867939716137,38.71049880981445,1.1876462166975104,39.34500122070313,-1.2091035990458023,39.36050033569336,0.031493795861647245 3049,2016-09-28,39.07799911499024,39.09049987792969,38.74850082397461,38.89250183105469,22196000.0,-0.0018518827068197963,2.2494155597035213,0.49400111748871706,53.20855677908596,52.52202470202025,-0.32403915590087706,-0.47342924303325873,-0.6871914760695503,-2.4170801342875095,17.129886150083102,0.40200042724609375,0.006507812536661106,0.42609863281250426,-0.4014747899813145,1.253672055606323,0.012311921415594895,0.8398853442094136,-1.0882812474144643,50.59584703031338,-3.8591754932255213,0.41378671139690804,9,-0.22072410583496804,-0.4817485809326243,-0.6937494277954173,-2.752149581909187,-0.9715003967285227,2,0.022403903607386866,-1.3614197697462274,39.1505012512207,1.2672867939716137,38.71049880981445,1.1876462166975104,39.34500122070313,0.022403903607386866 3050,2016-09-29,38.7504997253418,39.290000915527344,38.71160125732422,39.071998596191406,26294000.0,-0.008380659119335943,-1.8970985832067486,-1.733172928619836,58.708692200678904,53.53832689479752,0.03233507893369847,-0.12077622639937857,-0.3125938954552794,-2.061208612401771,17.177594850915398,0.578399658203125,0.0985146411698068,0.07869930267334269,-0.7376250608329258,0.8950236661796112,-0.32946287907979155,0.4868614844264769,-0.7006705602620187,12.232056955935331,-47.082428337646036,0.4081621817531335,9,0.10677528381347656,-0.1542491912841797,-0.26862525939941406,-2.424650192260742,-0.6494979858398438,3,0.02624487717374646,2.2494155597035213,39.07799911499024,-1.3614197697462274,39.1505012512207,1.2672867939716137,38.71049880981445,0.02624487717374646 3051,2016-09-30,38.86449813842773,39.04700088500977,38.704498291015625,38.81650161743164,31706000.0,0.0029418565926615514,-1.5183720408392758,-0.14928985868363576,55.10175649980226,54.577236768116464,-0.01759306363977231,-0.21213937091138035,-0.37307185963294387,-2.1540910720182254,17.033309890949706,0.34250259399414773,0.17458781263617595,0.1714227676391502,-0.6415269604014426,0.984372495679743,-0.2350520963811462,0.5778976316594466,-0.7569621277441101,32.66231657267524,-26.404278493978097,0.4064748640202981,9,0.08927726745606179,-0.2682476043701101,-0.3822479248046804,-2.5386486053466726,0.2615013122558736,4,0.023260383810712604,-1.8970985832067486,38.7504997253418,2.2494155597035213,39.07799911499024,-1.3614197697462274,39.1505012512207,0.023260383810712604 3052,2016-10-03,38.62799835205078,38.80324935913086,38.474998474121094,38.712501525878906,25576000.0,-0.006085239684160637,1.4680625268894307,-1.7606103958037895,58.417219950760746,55.34841746366878,0.3047225434963181,0.03024241436472863,-0.09132123977230577,-1.8913371416963258,16.391473440458743,0.3894996643066335,0.1853350294937215,-0.06782684326172017,-0.8794374092716595,0.7437837227482191,-0.47363212626668627,0.33797843974324593,-0.46506376958748064,18.556662872794234,-43.59767250097685,0.40580528300496843,10,0.3257770538330078,-0.03174781799316406,-0.19431114196777344,-2.3021488189697266,0.8975028991699219,0,0.015506960331610475,-1.5183720408392758,38.86449813842773,-1.8970985832067486,38.7504997253418,2.2494155597035213,39.07799911499024,0.015506960331610475 3053,2016-10-04,38.82149887084961,38.93550109863281,38.64450073242188,38.80149841308594,24028000.0,0.005009333308842123,1.3467306538691688,-0.23668291802094618,58.99119353746588,55.721047550039806,0.16826547251207558,-0.18723123453067103,-0.23160205095452824,-2.055611051087837,15.110712722326925,0.30750274658203125,0.22362239118147897,0.1347988128662081,-0.6662579141516218,0.935855539884038,-0.2657295506427104,0.5353271763751266,-0.605381659477807,42.51525874335355,-22.457876509765235,0.40052836350891524,10,0.16225051879882812,-0.2252483367919922,-0.44568634033203125,-2.4956493377685547,0.4440002441406321,1,0.00924748322732949,1.4680625268894307,38.62799835205078,-1.5183720408392758,38.86449813842773,-1.8970985832067486,38.7504997253418,0.00924748322732949 3054,2016-10-05,38.82350158691406,39.10350036621094,38.78250122070313,38.96549987792969,29224000.0,5.1587808886921493e-05,-1.8660762942780476,-7.099752050352851,53.44852434328054,54.973971277457025,0.18799181664684284,-0.2155653120624592,-0.17708854145384123,-2.026098862525018,13.812059778334696,0.3209991455078054,0.29733284469031673,0.1465015411376953,-0.6422936053779864,0.935296687653377,-0.24789603212014555,0.5408991143955362,-0.556329051790101,42.76099003969146,-18.29634579265258,0.3943975732578403,10,0.13724708557128906,-0.2272510528564453,-0.4476890563964844,-2.497652053833008,-0.6955032348632812,2,-0.010006830856132631,1.3467306538691688,38.82149887084961,1.4680625268894307,38.62799835205078,-1.5183720408392758,38.86449813842773,-0.010006830856132631 3055,2016-10-06,38.84299850463867,39.02399826049805,38.777000427246094,38.95000076293945,21414000.0,0.0005021936952533945,-1.0669411990040223,0.7535460992907801,56.063794632763354,54.675410206052725,0.09763481720889189,-0.2413731602705127,-0.14407727261091452,-2.0181662746548383,12.849543878355673,0.24699783325195312,0.3282776432074783,0.16214847564697266,-0.6292231152319872,0.9535200665259325,-0.2335373197925108,0.5578342710864561,-0.5268128587126384,58.55193678000461,-0.6927178062720643,0.39568579543948146,10,0.04425048828125,-0.2467479705810547,-0.46718597412109375,-2.517148971557617,-1.141998291015625,3,-0.01896094057437403,-1.8660762942780476,38.82350158691406,1.3467306538691688,38.82149887084961,1.4680625268894307,38.62799835205078,-0.01896094057437403 3056,2016-10-07,38.75400161743164,38.983001708984375,38.537498474121094,38.983001708984375,18664000.0,-0.0022911950836237427,2.89085639086472,2.1401426024955437,57.282633419578666,55.83794969110911,0.10502692593758667,-0.09660634515349642,-0.00919701866042999,-1.8937877695611292,13.435645233672892,0.44550323486328125,0.319812906983465,0.034601593017576704,-0.6855467191561786,0.754749905191332,-0.3254725630693045,0.3946757491044579,-0.3907633851356138,44.3917746027507,-14.827370423152281,0.3600741560868784,10,0.13324737548828125,-0.15775108337402344,-0.4160652160644531,-2.428152084350586,-1.9500007629394531,4,-0.016849869708318477,-1.0669411990040223,38.84299850463867,-1.8660762942780476,38.82350158691406,1.3467306538691688,38.82149887084961,-0.016849869708318477 3057,2016-10-10,39.29700088500977,39.46900177001953,38.79349899291992,38.885501861572266,23498000.0,0.014011437397832172,-1.2686729699951316,-1.7969382485716023,60.44574081346559,56.85201246409798,-0.38669280533274986,-0.6039399779925319,-0.5359372961635529,-2.3982080541121036,14.69382874332282,0.7150001525878906,0.25240420059909496,0.5353008270263757,-0.21712864141928634,1.2877302954720378,0.15908609280354113,0.9115155612492103,-0.8885921697985566,81.53512867135234,24.23015843721936,0.3762147342228318,10,-0.32500076293946023,-0.7007503509521555,-0.9385643005371165,-2.971151351928718,-1.3725013732910227,0,-0.004351513613635616,2.89085639086472,38.75400161743164,-1.0669411990040223,38.84299850463867,-1.8660762942780476,38.82350158691406,-0.004351513613635616 3058,2016-10-11,39.15349960327149,39.61399841308594,39.02899932861328,39.33300018310547,27450000.0,-0.0036517107796137926,-1.730443607616911,-0.4362114357757094,55.065799421786714,57.058372757731405,-0.27124588194192256,-0.38827698689574675,-0.384102019376229,-2.2115329108253903,16.103901867416532,0.5849990844726562,0.18708587022219803,0.3333496093750057,-0.34260638852845915,1.0093056072784705,-0.004628389576730285,0.6713276083267417,-0.7017272244616919,57.22258839538262,4.435805214825741,0.3379779989517333,10,-0.10900115966797586,-0.49650001525879617,-0.5226879119873118,-2.827650070190437,-0.9295005798339915,1,0.009501108501630107,-1.2686729699951316,39.29700088500977,2.89085639086472,38.75400161743164,-1.0669411990040223,38.84299850463867,0.009501108501630107 3059,2016-10-12,39.30699920654297,39.40650177001953,39.10300064086914,39.1879997253418,18748000.0,0.003920456787434912,-1.100370913026835,-0.6629476144937039,49.103683811602956,55.99114960338963,-0.43454252049923525,-0.47288976189308585,-0.5243945919491182,-2.328048288042581,17.708056103956103,0.3035011291503906,0.23861172359804073,0.4277242660522447,-0.1969494366481399,1.0523979687526293,0.11538741470205593,0.7400611174024334,-0.7854932656765996,71.48172559692131,22.388148844727894,0.31233685135019174,10,-0.2625007629394531,-0.6499996185302734,-0.6066875457763672,-2.981149673461914,-0.7454986572265625,2,-0.0010557939397678462,-1.730443607616911,39.15349960327149,-1.2686729699951316,39.29700088500977,2.89085639086472,38.75400161743164,-0.0010557939397678462 3060,2016-10-13,38.90950012207031,39.06100082397461,38.650001525878906,39.06100082397461,27306000.0,-0.010112679484484466,4.425708170716354,-1.2731206924186569,43.5318433373974,54.70560369645575,-0.013541374596080402,-0.052775665532962535,-0.1214362275697809,-1.891110014779919,18.326642617411608,0.6569976806640625,0.22227841245835123,0.014150238037110796,-0.5953252895331289,0.6236257656073505,-0.29058752574800906,0.31888800182223065,-0.32244463287076996,34.55658792762528,-9.171081229794119,0.30473776378511935,10,0.13499832153320312,-0.2525005340576172,-0.1738758087158203,-2.583650588989258,-0.8824996948242188,3,-0.020085114626703926,-1.100370913026835,39.30699920654297,-1.730443607616911,39.15349960327149,-1.2686729699951316,39.29700088500977,-0.020085114626703926 3061,2016-10-14,38.92649841308594,39.1974983215332,38.79999923706055,39.08250045776367,17050000.0,0.00043686737075265825,1.059592635417593,1.0297116958328087,53.92869879675233,54.206879123788156,-0.023266794669766,-0.03349005885726797,-0.13013451910561002,-1.8808238363917553,19.069201206542278,0.39749908447265625,0.1985120499601436,0.007023620605465908,-0.5642262552461972,0.578273496457129,-0.27860131732036564,0.29264855853129745,-0.2778263484532104,28.682342326656276,-16.40128759499585,0.28562493792583055,10,0.14925003051757812,-0.2694988250732422,-0.17693614959716797,-2.600648880004883,-0.46649932861328125,4,-0.03148236418436534,4.425708170716354,38.90950012207031,-1.100370913026835,39.30699920654297,-1.730443607616911,39.15349960327149,-0.03148236418436534 3062,2016-10-17,38.99800109863281,39.29249954223633,38.875,38.9900016784668,21860000.0,0.0018368640505008749,-2.508358577358914,-0.051277662305905365,46.796884139140055,52.85195585730751,-0.04108570593848526,-0.051476908274366906,-0.20943737864597267,-1.9284847440741117,19.479429284415,0.4174995422363281,0.17185719872514937,0.042876243591308594,-0.44448828738683943,0.5302407745694566,-0.20080602189776897,0.28655850908038616,-0.34799957275390625,36.099657309284304,-5.8024882407146166,0.2436822654890754,10,0.07774734497070312,-0.3410015106201172,-0.35050010681152344,-2.429250717163086,-0.5844993591308594,0,-0.056259300023906667,1.059592635417593,38.92649841308594,4.425708170716354,38.90950012207031,-1.100370913026835,39.30699920654297,-0.056259300023906667 3063,2016-10-18,39.76300048828125,40.08050155639648,39.27825164794922,39.39250183105469,41138000.0,0.019616374380666768,-1.6786351131037056,46.31568907963758,61.14550372594698,53.70717578871489,-0.7358732520299895,-0.7616042561980692,-0.9727669714171299,-2.6640337812924955,20.346865906183726,1.0825004577636648,0.1784190023663399,0.7482505798339858,0.17482812006045378,1.3216730396075178,0.46153934994722334,1.0349618097207482,-1.0551591491699241,77.80488910577989,35.47390576604646,0.28671122988676434,10,-0.45400047302246094,-0.8277492523193359,-1.2569999694824219,-2.9840011596679688,-1.7135009765625,1,-0.046236474963813,-2.508358577358914,38.99800109863281,1.059592635417593,38.92649841308594,4.425708170716354,38.90950012207031,-0.046236474963813 3064,2016-10-19,40.07500076293945,40.22999954223633,39.9015007019043,39.9119987487793,35336000.0,0.007846497266979391,-2.570676286436953,0.43995304970964955,71.65990437976615,55.440076871715206,-0.9517677826642839,-1.0266925420248754,-1.2834672912903429,-2.951288394130131,20.942499092630147,0.4669990539550781,0.20033693058621083,0.9970508575439467,0.2622617148193527,1.7318400002685408,0.6296562861816497,1.3644454289062438,-1.2573466064453171,90.18993836117502,42.231915318304516,0.36739457136229836,10,-0.6912517547607422,-0.9822502136230469,-1.569000244140625,-3.240001678466797,-1.9910011291503906,2,-0.046188439282918825,-1.6786351131037056,39.76300048828125,-2.508358577358914,38.99800109863281,1.059592635417593,38.92649841308594,-0.046188439282918825 3065,2016-10-20,39.8484992980957,40.19850158691406,39.80149841308594,40.165000915527344,35150000.0,-0.005651939127427674,1.0704047427212955,-1.9417037210390826,65.52053198812041,56.35539893488651,-0.6343446740718193,-0.8029231801182917,-1.05894802961231,-2.703550111393369,20.401103369093875,0.397003173828125,0.2038941307347386,0.7461494445800767,-0.05734307945118644,1.5496419686113398,0.3444031825644487,1.1478957065957047,-0.8896106030273501,73.32166694232072,22.461018691766938,0.4017462620156306,10,-0.40849876403808594,-0.7344989776611328,-1.342498779296875,-2.899374008178711,-1.4365005493164062,3,-0.03229729529214165,-2.570676286436953,40.07500076293945,-1.6786351131037056,39.76300048828125,-2.508358577358914,38.99800109863281,-0.03229729529214165 3066,2016-10-21,39.96849822998047,39.974998474121094,39.70000076293945,39.75,25324000.0,0.0030113789477261843,1.3758033154269518,-0.6903542286878231,71.95023836413245,57.633676440516155,-0.6302249995136862,-0.9210383868364289,-1.1798496301076753,-2.8001454344224967,19.735885499349852,0.2749977111816406,0.24357608969826572,0.8349735260009794,-0.05218598850560596,1.7221330405075648,0.39139376874768317,1.2785532832542756,-0.882498450195321,80.70100364578201,24.69024243276632,0.44357975725329357,10,-0.5284976959228516,-0.7424736022949219,-1.4624977111816406,-3.0193729400634766,-1.4264984130859375,4,-0.04857570058206617,1.0704047427212955,39.8484992980957,-2.570676286436953,40.07500076293945,-1.6786351131037056,39.76300048828125,-0.04857570058206617 3067,2016-10-24,40.65549850463867,40.75899887084961,40.24100112915039,40.24499893188477,33950000.0,0.017188543605145545,-1.4755254954150183,1.8787317992946355,75.85284957153182,59.94334867937672,-1.2340283774086203,-1.5334749857095389,-1.8571607581979066,-3.4565157886977147,20.830003790755512,0.7905006408691406,0.29531895881798675,1.4247238159179716,0.3305479258942796,2.5188997059416636,0.8776358709061256,1.9718117609298176,-1.4550987486084068,93.01026099456679,33.8345164509751,0.547087945011846,10,-0.9509983062744141,-1.1649742126464844,-2.1494979858398438,-3.7063732147216797,-2.753498077392578,0,-0.054002521206707566,1.3758033154269518,39.96849822998047,1.0704047427212955,39.8484992980957,-2.570676286436953,40.07500076293945,-0.054002521206707566 3068,2016-10-25,40.38349914550781,40.83399963378906,40.25699996948242,40.83399963378906,31528000.0,-0.006690346180353024,1.561593957458339,-1.097444475420519,70.43489819128885,62.31348361045293,-0.859601440856764,-1.2272900588865028,-1.5771759364351396,-3.1487224522006088,21.730019987238077,0.5769996643066406,0.3515287044068316,1.0910745620727553,-0.11706579489258928,2.2992149190381,0.487004383590083,1.6951447405554276,-0.9960674956992293,60.27328599156998,-0.9383807794766028,0.6040701784826713,10,-0.6414985656738281,-0.7589740753173828,-1.9057483673095703,-3.4343738555908203,-2.9874992370605398,1,-0.04878223649980562,-1.4755254954150183,40.65549850463867,1.3758033154269518,39.96849822998047,1.0704047427212955,39.8484992980957,-0.04878223649980562 3069,2016-10-26,39.95349884033203,40.3489990234375,39.816001892089844,40.31700134277344,32954000.0,-0.010647920915085263,1.493566291292631,0.8068859233166238,63.13425307228845,64.49152913655195,-0.36682681602680134,-0.7676967029313175,-1.1354790144088582,-2.680442704369213,22.29662004763897,0.5674972534179688,0.3464094992086473,0.6172992706298857,-0.6211913840547041,1.8557899253144754,-0.0019460567124127692,1.236544597972184,-0.36354767276618105,22.354350071147202,-37.574701080375384,0.6192453273422949,10,-0.13649940490722656,-0.32897377014160156,-1.505497932434082,-2.7988739013671875,-2.428497314453125,2,-0.047655383980820254,1.561593957458339,40.38349914550781,-1.4755254954150183,40.65549850463867,1.3758033154269518,39.96849822998047,-0.047655383980820254 3070,2016-10-27,39.76750183105469,40.17449951171875,39.57500076293945,40.04999923706055,54984000.0,-0.004655337196390552,1.2558835561871542,0.7771539510966523,61.71812769651062,65.35702123652509,-0.051766941214644646,-0.5287090728685442,-0.9441704898367647,-2.4569390483075892,22.35467608028225,0.5994987487792969,0.37463899457171124,0.38045215606689453,-0.8401683420562946,1.6010726541900837,-0.2298580929947036,0.9907624051284927,1.066497802734375,15.290011180496851,-44.67922122982358,0.6103102490615948,10,0.08699798583984375,-0.11300277709960938,-1.417250633239746,-2.342752456665039,-1.6415023803710866,3,-0.04233361714340744,1.493566291292631,39.95349884033203,1.561593957458339,40.38349914550781,-1.4755254954150183,40.65549850463867,-0.04233361714340744 3071,2016-10-28,39.76850128173828,40.77450180053711,39.679500579833984,40.41749954223633,85398000.0,2.5132347710510317e-05,-1.6481297827881896,2.297360070218081,56.23265988206442,66.40544076351668,0.0885435207915819,-0.48328884033224995,-0.9358526733779371,-2.429330178626252,22.70453372316121,1.095001220703125,0.42022978577834635,0.3362514495849638,-0.8697578493107017,1.5422607484806292,-0.26675319986286894,0.9392560990327965,1.0403183746337916,15.369395738079438,-40.1422110093341,0.6030046494478325,10,0.2876243591308594,-0.11400222778320312,-1.172250747680664,-2.124500274658203,-1.812999725341804,4,-0.03410997370378377,1.2558835561871542,39.76750183105469,1.493566291292631,39.95349884033203,1.561593957458339,40.38349914550781,-0.03410997370378377 3072,2016-10-31,39.22700119018555,39.84299850463867,39.20000076293945,39.77349853515625,48546000.0,-0.013616306224780717,-1.1415476092162855,0.8420628809564394,50.87910122530314,65.26472937455625,0.7442044095225384,0.11108325970376853,-0.38778274444648275,-1.862319623490933,23.341547039542135,0.6429977416992188,0.5123173427062895,-0.23519878387450888,-1.385580311399515,0.9151827436504973,-0.8103895476370155,0.3399919798879978,1.5571420883178746,1.6524140700326608,-51.42683771721421,0.5751907637625046,10,0.7899990081787109,0.42749786376953125,-0.608250617980957,-1.5595016479492188,-0.6674995422363281,0,-0.017462496558681595,-1.6481297827881896,39.76850128173828,1.2558835561871542,39.76750183105469,1.493566291292631,39.95349884033203,-0.017462496558681595 3073,2016-11-01,39.18050003051758,39.4744987487793,38.777000427246094,39.14450073242188,48128000.0,-0.001185437536826095,1.235583242142844,-0.06587277765754906,48.44729047247582,62.68555005152398,0.7815799589727632,0.19590294620727633,-0.3298456829455887,-1.7829984787231652,23.492076608680165,0.6974983215332031,0.5690414233482741,-0.29965000152587606,-1.418715094646096,0.8194150915943439,-0.8591825480859825,0.25988254503423036,1.5940017700195312,20.20021656389112,-29.28920559035131,0.559532546560109,11,0.625,0.4739990234375,-0.5203742980957031,-1.483499526977539,-0.3595008850097656,1,-0.032631018038964954,-1.1415476092162855,39.22700119018555,-1.6481297827881896,39.76850128173828,1.2558835561871542,39.76750183105469,-0.032631018038964954 3074,2016-11-02,38.435001373291016,39.08250045776367,38.17250061035156,38.90999984741211,37448000.0,-0.019027287978609198,1.219512648982592,-13.19465931970166,44.63418485008226,60.36484481396419,1.4192270307351578,0.960024783905908,0.4187746708488831,-1.0078433776409241,23.116065805233287,1.0079994201660156,0.6310985452583466,-1.025723648071292,-2.2046668555015003,0.1532195593589165,-1.6151952517863961,-0.4362520443561877,2.219650344848631,10.08841825013671,-39.58426353755709,0.5894716037151048,11,1.0682487487792969,1.0682487487792969,0.2357492446899414,-0.7123756408691406,1.0294990539550781,2,-0.027032689676596666,1.235583242142844,39.18050003051758,-1.1415476092162855,39.22700119018555,-1.6481297827881896,39.76850128173828,-0.027032689676596666 3075,2016-11-03,38.10649871826172,38.497501373291016,37.95149993896485,38.36249923706055,38864000.0,-0.008546966132218725,1.0760321708040255,0.5389501919401211,41.33742447982152,56.963421049040754,1.6479391609636167,1.2970205582555465,0.7505792350149818,-0.6512216148941832,22.845020082820806,0.5460014343261648,0.5756868147213723,-1.3174013137817369,-2.6173834913050698,-0.017419136258403967,-1.9673924025434033,-0.6674102250200704,2.3495809112548827,5.4905659612474365,-44.902454008567965,0.6499910887616681,11,1.2862510681152344,1.2862510681152344,0.6202640533447266,-0.33049774169921875,1.3570022583007812,3,-0.015259790637866755,1.219512648982592,38.435001373291016,1.235583242142844,39.18050003051758,-1.1415476092162855,39.22700119018555,-0.015259790637866755 3076,2016-11-04,38.10100173950195,38.51800155639648,37.52804946899414,37.53300094604492,42696000.0,-0.00014425305248866316,-2.4260102710338116,-2.218748603018969,40.38997077875636,53.02310118317682,1.5205786239781887,1.318698440665706,0.7597529811707915,-0.6178709132598357,23.423199879560247,0.9899520874023366,0.44861473106740846,-1.290248298645018,-2.690041926923506,0.10954532963346963,-1.990145112784262,-0.5903514845057742,2.104619920959472,24.750102990854412,-26.316961574175306,0.6998968141392437,11,1.0800228118896484,1.0800228118896484,0.6257610321044922,-0.12975120544433594,1.7039985656738281,4,0.0006560906548482848,1.0760321708040255,38.10649871826172,1.219512648982592,38.435001373291016,1.235583242142844,39.18050003051758,0.0006560906548482848 3077,2016-11-07,39.1259994506836,39.259498596191406,38.62749862670898,38.724998474121094,31702000.0,0.026902119744504294,-1.1208028776609777,0.7059866485782338,43.53560207559419,50.0342905036552,0.2858672955889432,0.29537700362954666,-0.24979114703659633,-1.601937912225928,22.782821589597425,1.1584968566894531,0.3757999322459966,-0.2567005157470632,-1.660999805721545,1.1475987742274185,-0.9588501607343076,0.4454491292401812,0.7583135468017517,82.09563939245504,32.989258056248396,0.7021496449872424,11,0.025276184082024145,0.05502510070800071,-0.35098648071289773,-1.0229988098144602,0.7275009155273366,0,-0.029916114878099864,-2.4260102710338116,38.10100173950195,1.0760321708040255,38.10649871826172,1.219512648982592,38.435001373291016,-0.029916114878099864 3078,2016-11-08,39.5255012512207,39.78165054321289,39.009498596191406,39.16999816894531,27338000.0,0.010210647808259976,-1.282777248352045,0.8865391933028762,44.520889754435075,47.9661390238937,-0.2773018738723678,-0.07887012622715872,-0.6330854506736969,-1.9428889495423292,22.097839921540178,0.7721519470214844,0.27533126413563025,0.1242012023925767,-1.2771671885829292,1.5255695933680826,-0.5764829930951763,0.8248853978803297,-1.9974517822265625,88.63377840370501,42.87668054279644,0.7006841954877516,11,-0.3742256164550781,-0.34447669982910156,-0.75048828125,-1.4225006103515625,0.3670005798339844,1,-0.02443990772265414,-1.1208028776609777,39.1259994506836,-2.4260102710338116,38.10100173950195,1.0760321708040255,38.10649871826172,-0.02443990772265414 3079,2016-11-09,39.26549911499024,39.56135177612305,38.58349990844727,38.99700164794922,52142000.0,-0.006578085742111384,1.2735380071575066,0.7552605882416261,44.22543002277642,46.022505949034354,-0.13986385680909308,0.18747548021521254,-0.3546305036132722,-1.626842303146283,21.173206942507093,0.9778518676757741,0.07476941020401284,-0.13372592926024396,-1.535804958958316,1.2683531004378281,-0.83476544410928,0.5673135855887921,-1.6923776245117281,77.09659290956887,33.38759211428913,0.7010395148490354,11,-0.11422348022461648,-0.08447456359863992,-0.47549915313721414,-1.1624984741211009,0.27450180053710227,2,-0.01132036977756723,-1.282777248352045,39.5255012512207,-1.1208028776609777,39.1259994506836,-2.4260102710338116,38.10100173950195,-0.01132036977756723 3080,2016-11-10,38.12799835205078,39.55849838256836,37.60900115966797,39.55849838256836,94904000.0,-0.028969471637384614,1.7256164715984394,-5.327797115862614,34.82812317220889,43.64422409238374,0.8276527028186607,1.3317032630120593,0.7917738522371707,-0.4411229002209751,21.7053916870355,1.9494972229003906,-0.13361115567376203,-1.232151603698732,-2.7318583244274777,0.2675551170300139,-1.9820049640631083,-0.48229824333435545,1.6536521911621094,26.62178723289007,-11.89541338147243,0.7498533603643732,11,0.557525634765625,1.0530261993408203,0.6505012512207031,-0.024997711181640625,1.582000732421875,3,0.03505303537979798,1.2735380071575066,39.26549911499024,-1.282777248352045,39.5255012512207,-1.1208028776609777,39.1259994506836,0.03505303537979798 3081,2016-11-11,37.70100021362305,38.03900146484375,37.51900100708008,37.82699966430664,48636000.0,-0.01119907041762569,-1.1224601012066953,0.08808070464563716,24.554300087523558,40.719246188186005,1.0398895308735803,1.752009119379288,1.2201088766019836,0.030886923291156165,22.039757717983054,0.6089973449707031,-0.30977982307021534,-1.5978748321533232,-3.263183597166723,0.0674339328600766,-2.4305292146600195,-0.7652204496466268,2.0371973419189473,8.043632194760091,-22.606474044999096,0.8326543825066984,11,0.9493255615234375,1.4755001068115234,1.0407495498657227,0.40200042724609375,2.1199989318847656,4,0.04674944306391593,1.7256164715984394,38.12799835205078,1.2735380071575066,39.26549911499024,-1.282777248352045,39.5255012512207,0.04674944306391593 3082,2016-11-14,36.80400085449219,37.89250183105469,36.37699890136719,37.77999877929688,73088000.0,-0.023792455214669217,1.5237266386309063,7.746049046321582,22.167791015805747,37.79930180411156,1.7400234373251635,2.6100293330461994,2.103729506435023,0.9646182170204014,22.582960261257227,1.5155029296875,-0.5052021144990704,-2.385174179077147,-4.388652382925137,-0.38169597522915666,-3.386913281001142,-1.3834350771531518,2.845428839111328,12.541722268346875,-13.76800249730025,1.0017391019239952,11,1.2753238677978516,1.8014984130859375,1.937748908996582,1.36724853515625,2.923999786376953,0,0.08154003317596659,-1.1224601012066953,37.70100021362305,1.7256164715984394,38.12799835205078,1.2735380071575066,39.26549911499024,0.08154003317596659 3083,2016-11-15,37.92449951171875,38.22079849243164,37.3484992980957,37.3484992980957,47680000.0,0.03044502312823405,-2.0288155236928374,-0.5901654081265689,35.753399266951874,36.812547850430406,0.47229129743281817,1.4174036686881024,0.9687020356653306,-0.09098377865178975,21.754020932859834,1.4167976379394531,-0.6573046248090861,-1.172750473022461,-3.233269956279969,0.8877690102350471,-2.203010214651215,-0.14249073139370694,1.5285843343505832,48.59702021781137,20.88697001534614,1.0302597416287553,11,0.15482521057128906,0.680999755859375,0.8596258163452148,0.30425071716308594,1.6385002136230469,1,0.05086424024913305,1.5237266386309063,36.80400085449219,-1.1224601012066953,37.70100021362305,1.7256164715984394,38.12799835205078,0.05086424024913305 3084,2016-11-16,38.2239990234375,38.31800079345703,37.5255012512207,37.7599983215332,29452000.0,0.007897256801667307,1.430964374937836,0.8055564753799794,39.33234202311651,36.589760910796514,0.15613249165438248,1.024656240570934,0.6574191494131014,-0.3176295881973914,20.63773829792172,0.7924995422363281,-0.7493091125244007,-0.7807008743286161,-2.822502341782851,1.2611005931256187,-1.8016016080557335,0.2401998593985013,1.044519725949705,58.05439016991383,27.584693690713102,1.020900733727116,11,-0.14467430114746094,0.381500244140625,0.6267499923706055,0.4330005645751953,1.2714996337890625,2,0.04365066058614442,-2.0288155236928374,37.92449951171875,1.5237266386309063,36.80400085449219,-1.1224601012066953,37.70100021362305,0.04365066058614442 3085,2016-11-17,38.561500549316406,38.6349983215332,38.21149826049805,38.34600067138672,26080000.0,0.008829571329571406,1.3365815671500432,0.46443868952193035,42.02878834600028,36.771851751601396,-0.1229713200789675,0.6174492521850681,0.3199210321328394,-0.5889798936262594,19.579545408362538,0.42350006103515625,-0.8259189082892391,-0.37884941101074077,-2.3895648008458323,1.6318659788243508,-1.384207105928283,0.6265082839068015,0.5335270091895978,96.74500482327878,61.70636093512754,1.0053576949175447,11,-0.4821758270263672,0.04399871826171875,0.2892484664916992,0.09549903869628906,1.0159988403320312,3,0.025375059379744158,1.430964374937836,38.2239990234375,-2.0288155236928374,37.92449951171875,1.5237266386309063,36.80400085449219,0.025375059379744158 3086,2016-11-18,38.027000427246094,38.75,38.0,38.56850051879883,30942000.0,-0.013860978293278259,-1.5188876860102365,-2.5127628690788075,42.06768314608668,36.60874964832278,0.44692695083434586,1.0530287761072117,0.8734558947036106,0.005985579856442769,18.808254694740693,0.75,-0.8429537633828517,-0.8162746429443359,-2.805338724320862,1.17278943843219,-1.810806683632599,0.17825739774392702,0.9049454118315836,69.53226978401075,29.02004954490399,0.9945320406882638,11,0.05232429504394531,0.5784988403320312,0.8237485885620117,0.6299991607666016,1.2254981994628835,4,0.04425799138289932,1.3365815671500432,38.561500549316406,1.430964374937836,38.2239990234375,-2.0288155236928374,37.92449951171875,0.04425799138289932 3087,2016-11-21,38.459999084472656,38.48500061035156,38.02999877929688,38.13050079345703,26612000.0,0.011386610891253035,1.3978931285432459,-0.6084916626159731,45.46883059244066,36.71407640810118,-0.1011118559485169,0.471278007623944,0.44982861645290484,-0.36979484745378954,16.98479991633762,0.45800018310546875,-0.8026786521453602,-0.2735010147094741,-2.0749344462226205,1.5279324168036723,-1.1742177304660473,0.6272157010470991,0.3186499383423893,79.30782944786947,34.72980720104245,0.900716715756574,11,-0.49082374572753906,0.14550018310546875,0.4063749313354492,0.19700050354003906,0.6795005798339844,0,0.03538741792598299,-1.5188876860102365,38.027000427246094,1.3365815671500432,38.561500549316406,1.430964374937836,38.2239990234375,0.03538741792598299 3088,2016-11-22,38.41350173950195,38.847999572753906,38.349998474121094,38.63150024414063,31862000.0,-0.0012089793571907759,-1.8869207549673268,-0.6616073909419499,49.85175723959145,37.33922387663618,-0.2558445955523183,0.3822173087049947,0.5203892232706124,-0.27144507126447337,14.801745440660682,0.4980010986328125,-0.7544226027169927,-0.2214984893798828,-1.850213129318341,1.4072161505585754,-1.0358558093491084,0.5928588305893427,-2.0365028381347656,67.14567979578004,17.45292670404021,0.814357319969228,11,-0.4457530975341797,0.19199752807617188,0.45287227630615234,0.2434978485107422,0.17749786376953836,1,0.034219710306062634,1.3978931285432459,38.459999084472656,-1.5188876860102365,38.027000427246094,1.3365815671500432,38.561500549316406,0.034219710306062634 3089,2016-11-23,38.04949951171875,38.41415023803711,37.76250076293945,38.38650131225586,29568000.0,-0.00947589288400874,2.3222026663036397,1.5458904229442862,49.60889772081234,38.981532159814336,-0.09216345789297975,0.6284857282980383,0.900207818265784,0.14622031040970995,13.809966022133768,0.6516494750976562,-0.8098304556418938,-0.4903007507324233,-2.0136966025538,1.0330951010889535,-1.2519986766431117,0.2713971751782651,-1.6230805969238276,26.43934255702724,-27.65314554226412,0.7616979259106901,11,-0.4370002746582031,0.555999755859375,1.0726261138916016,0.8407516479492188,1.2574996948242188,2,0.03977713854440856,-1.8869207549673268,38.41350173950195,1.3978931285432459,38.459999084472656,-1.5188876860102365,38.027000427246094,0.03977713854440856 3090,2016-11-25,38.08399963378906,38.25,38.0260009765625,38.2130012512207,11748000.0,0.000906716842876909,1.206896551724138,0.3827920718110094,49.883801871371254,41.79592124690853,-0.14925712684365777,0.486329449104133,0.8673087491577789,0.16387740824102082,13.306211425643735,0.2239990234375,-0.9105069578870086,-0.37162551879882955,-1.79195053464435,1.048699497046691,-1.0817880267215898,0.3385369891239307,-1.609149105834959,29.617616154232717,-27.02213164700085,0.7101625079227588,11,-0.4715003967285156,0.5214996337890625,1.154250144958496,0.8810005187988281,1.2610015869140696,4,0.03706278324257695,2.3222026663036397,38.04949951171875,-1.8869207549673268,38.41350173950195,1.3978931285432459,38.459999084472656,0.03706278324257695 3091,2016-11-28,38.4119987487793,38.97650146484375,37.9900016784668,38.0,43764000.0,0.008612517543961529,-3.567177358823789,-3.1937487062719936,44.60643029258304,44.289103388772666,-0.40878270601187694,0.05427669069953822,0.5493973688512312,-0.1076036576164654,11.656978857244333,0.9864997863769531,-0.9938228170851886,0.02419872283935831,-1.2546609289017354,1.303058374580452,-0.615231103031185,0.6636285487099016,-1.8896852399292001,53.500626879460036,0.07753716995684101,0.6394298258705468,11,-0.2494983673095703,0.19350051879882812,0.8650016784667969,0.5530014038085938,1.28900146484375,0,0.030342098272253537,1.206896551724138,38.08399963378906,2.3222026663036397,38.04949951171875,-1.8869207549673268,38.41350173950195,0.030342098272253537 3092,2016-11-29,38.54199981689453,38.92499923706055,38.4119987487793,38.57649993896485,32332000.0,0.0033843869715153296,-2.4838475687158366,-0.08373841467368372,42.2552828716184,45.01153490040229,-0.29762009730543326,-0.13668198245690633,0.4363284886701422,-0.18795607861228092,10.897389605609439,0.51300048828125,-0.9146238424627384,0.18844985961914062,-1.031092520424565,1.4079922396628461,-0.42132133040271214,0.7982210496409934,-1.9215187898046864,64.20911064815252,14.610390206228963,0.6097711900218534,11,-0.2909984588623047,0.06349945068359375,0.7910127639770508,0.4230003356933594,1.7654991149902415,1,0.018434404368997015,-3.567177358823789,38.4119987487793,1.206896551724138,38.08399963378906,2.3222026663036397,38.04949951171875,0.018434404368997015 3093,2016-11-30,37.902000427246094,38.64950180053711,37.74150085449219,38.503501892089844,47858000.0,-0.016605246035206966,1.0324558332550613,17.434763379032233,39.86923621546883,45.071189810663654,0.3786737603039896,0.42438270442634973,1.0769684097640777,0.49092198127429754,11.11663842497176,0.9080009460449219,-0.7437594056876335,-0.3876245498657198,-1.557682548616114,0.7824334488846745,-0.972653549240917,0.19740444950947733,-1.187278582646094,12.995910399446483,-31.756174600294163,0.5850289993751954,11,0.457000732421875,0.7034988403320312,1.695511817932129,1.3274993896484375,2.430500030517578,2,0.032649971587540794,-2.4838475687158366,38.54199981689453,-3.567177358823789,38.4119987487793,1.206896551724138,38.08399963378906,0.032649971587540794 3094,2016-12-01,37.39599990844727,37.99250030517578,36.85124969482422,37.87200164794922,60358000.0,-0.013350232523217431,2.1834089712008597,0.7913559107052139,43.99804072808352,45.28999563089513,0.8435827323059755,0.8944096176027401,1.5699896308617554,1.028822619711427,12.26898202578989,1.1412506103515625,-0.46551552963627785,-0.841674995422359,-2.0751019660739587,0.39175197522924066,-1.4583884807481624,-0.22496151009655563,-0.5908068790375225,25.63226725923619,-20.528622159876317,0.6167134853258012,12,0.5178756713867116,1.1797504425048757,2.2872629165649343,1.871000289916985,2.8434982299804545,3,0.031955281253337464,1.0324558332550613,37.902000427246094,-2.4838475687158366,38.54199981689453,-3.567177358823789,38.4119987487793,0.031955281253337464 3095,2016-12-02,37.525001525878906,37.70000076293945,37.15499877929688,37.22949981689453,29050000.0,0.0034496100584944234,-1.4521815248361316,-0.6207996409709904,48.48276973366175,46.002783029514575,0.6169731581734226,0.7584986300393126,1.4115253988896228,0.9357171440310594,13.16935559292709,0.545001983642571,-0.352343144023223,-0.683598518371582,-1.9568177403654659,0.5896207036223018,-1.320208129368524,-0.04698890737464012,-0.6737518310546875,31.702212441799105,-18.48380627159233,0.6366096109969422,12,0.3888740539550781,1.0507488250732422,2.195760726928711,1.7419986724853516,2.8704986572265625,4,0.04748827736716055,2.1834089712008597,37.39599990844727,1.0324558332550613,37.902000427246094,-2.4838475687158366,38.54199981689453,0.04748827736716055 3096,2016-12-05,38.1259994506836,38.19499969482422,37.64500045776367,37.885501861572266,27884000.0,0.016015933387510284,1.9062194495116962,0.813861922957785,62.009439716115516,47.84062848770067,0.035196324135696955,0.16808742319393843,0.7879407118976403,0.37130505495209576,13.312125601479746,0.6699981689453125,-0.27336392759438866,-0.08385047912597088,-1.3566739760521003,1.1889730178001585,-0.7202622275890391,0.5525612693370974,-1.274749755859382,61.47076731767203,6.253539946727194,0.6364117484630656,12,-0.21212387084961648,0.4497509002685476,1.6284999847412038,1.141000747680657,2.1920013427734304,0,0.0319729787437133,-1.4521815248361316,37.525001525878906,2.1834089712008597,37.39599990844727,1.0324558332550613,37.902000427246094,0.0319729787437133 3097,2016-12-06,37.95550155639648,38.44150161743164,37.867000579833984,38.23649978637695,33814000.0,-0.004471958682884192,-1.5087371524712232,-1.1684035212943087,50.34038279347589,47.894920215910055,0.1414839974609663,0.2597140460731424,0.9538599921217141,0.5786469727100112,14.325765884048625,0.5745010375976562,-0.2442716709541486,-0.19582347869873473,-1.3968965289761854,1.005249571578716,-0.7963600038374565,0.40471304643998707,-1.0192417907714741,61.40695501282308,5.131217309246573,0.6005365251387254,12,-0.041625976562492895,0.15449714660645242,1.899810791015632,1.3114986419677805,2.438499450683601,1,0.045988027707472234,1.9062194495116962,38.1259994506836,-1.4521815248361316,37.525001525878906,2.1834089712008597,37.39599990844727,0.045988027707472234 3098,2016-12-07,38.55950164794922,38.56800079345703,37.790000915527344,38.04999923706055,35220000.0,0.015913373998108993,1.9553612183829763,-1.8131872607314032,53.45274044342686,48.32201385175612,-0.4912927462791359,-0.44308411523313396,0.3380206552478313,0.004256082442196885,14.675744623436332,0.7779998779296875,-0.15949020704835704,0.4564765930175767,-0.57806661715356,1.4910198031887134,-0.06079501206799165,0.9737481981031451,-1.5416322143554666,99.50492849460932,41.6591310814966,0.5172716050855691,12,-0.6456260681152344,-0.4801769256591797,1.2762479782104492,0.7074985504150391,1.6709976196289134,2,0.04533246564996829,-1.5087371524712232,37.95550155639648,1.9062194495116962,38.1259994506836,-1.4521815248361316,37.525001525878906,0.04533246564996829 3099,2016-12-08,38.82099914550781,38.90900039672852,38.36149978637695,38.624000549316406,29762000.0,0.006781661753465729,1.9356514624666883,0.38664899710249095,52.71300516390657,48.63636977314893,-0.7060979848492579,-0.7795582284283995,0.06981575469232837,-0.22834980316211784,15.47047667445017,0.5475006103515696,-0.12758902476450373,0.740199089050293,-0.2043799258847443,1.6847781039853302,0.2679095815827779,1.212488596517808,-1.7247844306640587,94.98282952842602,40.32016746208849,0.4722895074675178,12,-0.9071235656738281,-0.7416744232177734,0.9090003967285156,0.4460010528564453,1.4825019836425781,3,0.03893514709888035,1.9553612183829763,38.55950164794922,-1.5087371524712232,37.95550155639648,1.9062194495116962,38.1259994506836,0.03893514709888035 3100,2016-12-09,39.464500427246094,39.47150039672852,38.9510498046875,39.0,36438000.0,0.016576113338204523,1.1753404126406743,2.357886991208706,64.69387245803551,50.86830779153253,-1.2663521825055923,-1.389013740285975,-0.5624957815631859,-0.8423013161243844,15.408166237329624,0.6505012512207102,-0.11877421690327594,1.3168752670288058,0.18725704129451515,2.4464934927630964,0.7520661541616604,1.881684379895951,-2.2930742424023407,99.61675501142386,44.900292848127606,0.5648091128671471,12,-1.3031253814697266,-1.3851757049560547,0.03874969482421875,-0.19750022888183594,0.6442489624023438,4,0.019637844209135835,1.9356514624666883,38.82099914550781,1.9553612183829763,38.55950164794922,-1.5087371524712232,37.95550155639648,0.019637844209135835 3101,2016-12-12,39.4635009765625,39.5625,39.217750549316406,39.25199890136719,42082000.0,-2.5325309398915863e-05,-1.4625068119891007,0.45533235878652495,61.25129380768668,52.9789756733179,-1.2298425225807605,-1.3167103659525594,-0.5537625626357183,-0.8094140836995862,15.28494625941105,0.34474945068359375,-0.07682438490057564,1.2277507781982422,-0.023598995760082175,2.4791005521565666,0.60207589121908,1.8534256651774044,-2.1540703390056635,94.41472075755945,41.040509619987404,0.6256748869791635,12,-1.2566261291503906,-1.384176254272461,-0.07075119018554688,-0.1965007781982422,0.7874984741211009,0,0.0236167391001747,1.1753404126406743,39.464500427246094,1.9356514624666883,38.82099914550781,1.9553612183829763,38.55950164794922,0.0236167391001747 3102,2016-12-13,39.80500030517578,40.21900177001953,39.66699981689453,39.69499969482422,42904000.0,0.00865354872635593,-5.650611269418145,0.5200923454296227,64.63349762468874,55.73056027434233,-1.5347386956306437,-1.4986935401102528,-0.8757761559692199,-1.1199973714909248,14.345740085877988,0.7555007934570312,-0.025297684052503655,1.4192001342773466,0.17102234256985582,2.6673779259848374,0.7951112384236012,2.043289030131092,-2.3153241186234936,82.95589463963766,30.02973269000806,0.6240888958537443,12,-1.2698745727539062,-1.5069999694824219,-0.6239757537841797,-0.6239757537841797,1.1604995727539062,1,0.012887840330315203,-1.4625068119891007,39.4635009765625,1.1753404126406743,39.464500427246094,1.9356514624666883,38.82099914550781,0.012887840330315203 3103,2016-12-14,39.85350036621094,40.20000076293945,39.70050048828125,39.86999893188477,34084000.0,0.0012184414184981396,-2.0976922439999526,-0.14998612845061252,70.31992272630393,58.65521382970016,-1.4274150970724477,-1.4706699258768197,-0.9100632075855231,-1.134614341356965,13.799969319619777,0.4995002746582031,0.05265186178129966,1.3712501525878906,-0.017088149803257124,2.7595884549790384,0.6770810013923168,2.0654193037834645,-2.0908916213119255,80.3229602429903,23.053062052191834,0.6941691511955729,12,-1.1665000915527344,-1.5555000305175781,-0.6873502731323242,-0.6724758148193359,1.3400001525878906,2,0.013562187408948212,-5.650611269418145,39.80500030517578,-1.4625068119891007,39.4635009765625,1.1753404126406743,39.464500427246094,0.013562187408948212 3104,2016-12-15,39.89250183105469,40.150001525878906,39.64599990844727,39.867000579833984,32530000.0,0.0009786208108539807,-1.1561446884205553,-1.5456647398837273,70.34998918302657,61.084904879629576,-1.2013848538155685,-1.4527452050336152,-0.9341699845188884,-1.1380841968988307,13.328568857216979,0.5040016174316335,0.14483304616562265,1.3268264770507798,-0.1906829967942656,2.8443359508958252,0.5680717401282536,2.085581213973306,-1.8842537836436222,74.24981798270686,12.925160769896507,0.7587547369225228,12,-0.9605007171630859,-1.5945014953613281,-0.7263517379760742,-0.7114772796630859,1.8909988403320312,3,0.00847270592240279,-2.0976922439999526,39.85350036621094,-5.650611269418145,39.80500030517578,-1.4625068119891007,39.4635009765625,0.00847270592240279 3105,2016-12-16,39.540000915527344,40.04280090332031,39.51449966430664,40.02000045776367,48876000.0,-0.00883626995920661,1.0102770298222568,-18.822587883320868,62.6231260549545,61.153092250611685,-0.5956350787930731,-1.07847268360878,-0.5711919164137598,-0.7544152138833908,13.189352943448238,0.5283012390136719,0.30985179116554207,0.9254005432128878,-0.6533988665822434,2.504199953008019,0.13600083831531862,1.714800248110457,-1.3106774958554297,32.18476637508001,-28.884956265011567,0.7893997048975673,12,-0.5354995727539062,-1.2420005798339844,-0.37385082244873047,-0.3589763641357422,2.0674972534179688,4,0.01930956489490665,-1.1561446884205553,39.89250183105469,-2.0976922439999526,39.85350036621094,-5.650611269418145,39.80500030517578,0.01930956489490665 3106,2016-12-19,39.709999084472656,39.882999420166016,39.3134994506836,39.51100158691406,24642000.0,0.004299397192946364,1.089915166447324,-0.41457851528661915,62.9547516213325,62.5546887870402,-0.5781079413176329,-1.176225692759104,-0.7256524483879048,-0.8952455713846064,12.731564125138961,0.5694999694824148,0.49392071130674253,1.0112487792968778,-0.6143935330731622,2.636891091666918,0.19842762311186135,1.8240699354818943,-1.2817078297659776,43.787809851203576,-16.18730759403384,0.8128211561850192,12,-0.7054977416992188,-1.4119987487792969,-0.7767248153686523,-0.5289745330810547,1.4555015563964844,0,0.010041559163160407,1.0102770298222568,39.540000915527344,-1.1561446884205553,39.89250183105469,-2.0976922439999526,39.85350036621094,0.010041559163160407 3107,2016-12-20,39.82099914550781,39.93249893188477,39.66350173950195,39.8380012512207,19020000.0,0.0027952672776201393,1.61165533971582,-0.08543879155005175,74.11410547710116,64.85039601300402,-0.4432737306297483,-1.2438056594760951,-0.8370098571740741,-0.9944026169619562,12.271252123064004,0.2689971923828196,0.6552131406347783,1.0541988372802749,-0.641784694344679,2.7501823689052287,0.20620707146780148,1.9021906030927482,-1.2136368392698458,57.2474837665827,-8.31203091731637,0.8479917658124767,12,-0.5307483673095703,-1.5229988098144531,-0.9075860977172852,-0.6444988250732422,0.2950019836425781,1,0.010798330388560817,1.089915166447324,39.709999084472656,1.0102770298222568,39.540000915527344,-1.1561446884205553,39.89250183105469,0.010798330388560817 3108,2016-12-21,39.72800064086914,39.83380126953125,39.35499954223633,39.79199981689453,24226000.0,-0.0023354136419041494,5.487736799937974,3.764191159973076,82.69776338141442,68.18203581494933,-0.18672922943367354,-1.1038751220994811,-0.7408305357737532,-0.8932469615370593,12.137258970537275,0.4788017272949219,0.6906771816385913,0.8954753875732422,-0.8441798411582795,2.635130616304764,0.02564777320748135,1.765303001939003,-0.9594743882530139,49.551722879917854,-20.188422596238432,0.8698276143657616,12,-0.142974853515625,-1.1928749084472656,-1.3855886459350586,-1.1225013732910156,0.11149978637695312,2,0.031149295637785013,1.61165533971582,39.82099914550781,1.089915166447324,39.709999084472656,1.0102770298222568,39.540000915527344,0.031149295637785013 3109,2016-12-22,39.5629997253418,39.66600036621094,39.42900085449219,39.61800003051758,19444000.0,-0.004153265023802977,2.1390460792239288,0.8593908326876081,78.28986455788278,69.69270160382126,0.10570970594330475,-0.8639689668285229,-0.5794490550870535,-0.71952052948172,11.381168989314414,0.2989997863769531,0.8275139716866278,0.6547994613647461,-1.0730730359450291,2.3826719586745213,-0.2091367872901415,1.5187357100196337,-0.6494259209853297,34.210856670606425,-38.6743933766652,0.863936248654889,12,0.15537643432617188,-1.0278739929199219,-1.2205877304077148,-0.9575004577636719,0.22175216674804688,3,0.041212769627592793,5.487736799937974,39.72800064086914,1.61165533971582,39.82099914550781,1.089915166447324,39.709999084472656,0.041212769627592793 3110,2016-12-23,39.49549865722656,39.637001037597656,39.36399841308594,39.54499816894531,12468000.0,-0.0017061665845321539,1.3382996798013462,0.8999861284505479,72.3154746216997,70.92205502760046,0.19899694077461305,-0.7223344704570209,-0.5036118709050328,-0.6452823995849784,10.549538917060138,0.27300262451171875,0.9113198079142251,0.5167234420776339,-1.184503807961562,2.2179506921168297,-0.33389018294196404,1.3673370670972318,-0.45138205630378536,29.402158171407706,-43.0710613295381,0.8506136250195971,12,0.270751953125,-0.9603729248046875,-1.1530866622924805,-0.8899993896484375,0.430999755859375,4,0.057930703293994634,2.1390460792239288,39.5629997253418,5.487736799937974,39.72800064086914,1.61165533971582,39.82099914550781,0.057930703293994634 3111,2016-12-27,39.57749938964844,39.89300155639648,39.382850646972656,39.53400039672852,15782000.0,0.0020762045096212045,-1.950567573828683,-0.8787762022193386,77.21473292634694,72.31997006111804,0.15071694177765949,-0.751048480836559,-0.5766997484946188,-0.7187474413267196,10.79835167080996,0.510150909423821,0.9914182639717168,0.5404491424560547,-1.158878447746794,2.2397767326589033,-0.3092146526453661,1.3901129375574754,-0.41589427181598637,38.52815282585098,-33.88481439260349,0.8496637951014226,12,0.17925071716308594,-1.0423736572265625,-1.2350873947143555,-0.9720001220703125,0.49700164794921875,1,0.051291739261016156,1.3382996798013462,39.49549865722656,2.1390460792239288,39.5629997253418,5.487736799937974,39.72800064086914,0.051291739261016156 3112,2016-12-28,39.25249862670898,39.71149826049805,39.15999984741211,39.685001373291016,23076000.0,-0.008211755870166537,1.2718943977370945,-9.942822064370812,62.82852506387235,71.4875925430701,0.43483051751034907,-0.3900898315629675,-0.2486840021593011,-0.39548474379167686,10.93607024687438,0.5514984130859375,0.946196331949146,0.17992343902587038,-1.5054779891634738,1.8653248672152145,-0.6627772750687981,1.022624153120539,0.966503143310554,12.619176485281638,-54.03838382599328,0.8427007140946713,12,0.40250205993653054,-0.7173728942871023,-0.9100866317748952,-0.6469993591308523,0.8145027160644602,2,0.04873580233331887,-1.950567573828683,39.57749938964844,1.3382996798013462,39.49549865722656,2.1390460792239288,39.5629997253418,0.04873580233331887 3113,2016-12-29,39.13949966430664,39.29650115966797,38.94599914550781,39.166500091552734,14886000.0,-0.002878771195611196,1.4425009304056569,0.06242833706715486,56.23898745073776,69.91970346170467,0.48712369397748745,-0.189334247172674,-0.1585829417147906,-0.2845313500140776,10.411742732643242,0.35050201416015625,0.924132327671245,0.00504951477050497,-1.58772421779004,1.5978232473310499,-0.7913373515097675,0.8014363810507774,1.0583220672607396,20.43294891057856,-40.880172547034384,0.7963868662802723,12,0.3549003601074219,-0.6043739318847656,-0.8521623611450195,-0.5340003967285156,1.2089996337890625,3,0.024949257737555408,1.2718943977370945,39.25249862670898,-1.950567573828683,39.57749938964844,1.3382996798013462,39.49549865722656,0.024949257737555408 3114,2016-12-30,38.59099960327149,39.13899993896485,38.52050018310547,39.13750076293945,35400000.0,-0.014013977330817884,1.251138509385728,20.240463407742038,32.22786040150952,66.54245172243301,0.9293183656489461,0.47777843956217936,0.35011525335868754,0.2567169806925236,9.24991298130115,0.6189994812011719,0.8353284522083158,-0.6032005310058537,-1.9988431346949511,0.7924420726832437,-1.3010218328504024,0.09462077083869502,1.5567492248535046,5.136564635777227,-49.21095740233126,0.6978213018445479,12,0.6354999542236257,-0.05587387084961648,-0.30437564849854226,0.01449966430663352,1.8279991149902273,4,0.03235212450596281,1.4425009304056569,39.13949966430664,1.2718943977370945,39.25249862670898,-1.950567573828683,39.57749938964844,0.03235212450596281 3115,2017-01-03,39.30699920654297,39.48149871826172,38.790000915527344,38.94049835205078,33146000.0,0.01855353866528975,-1.0719167904903417,-0.6706314305258984,47.53346351598985,64.82897526628382,0.19756808041442753,-0.10316245485417141,-0.39088492983027834,-0.46277977980379603,7.829800564978612,0.8904991149902273,0.7275924151828121,0.023699188232420454,-1.1297725203232716,1.1771708967881125,-0.5530366660454291,0.60043504251027,0.7431147028808525,57.304060946155445,7.693275103913173,0.5767358542778475,1,-0.08049964904785156,-0.7718734741210938,-1.1979999542236328,-0.7014999389648438,1.1710014343261719,1,0.012154392225070865,1.251138509385728,38.59099960327149,1.4425009304056569,39.13949966430664,1.2718943977370945,39.25249862670898,0.012154392225070865 3116,2017-01-04,39.34500122070313,39.56700134277344,39.15800094604492,39.41799926757813,21460000.0,0.0009668001864115983,1.2048408324422988,-0.1991756526083517,41.98329459693772,61.258885168487886,0.11437393474173518,-0.04759778205562526,-0.45782991108112725,-0.5042291822815557,6.975724817273332,0.4090003967285156,0.6102823301373519,0.000751113891610089,-1.015954073969631,1.0174563017528513,-0.507601480039007,0.5091037078222271,0.6133358651415861,69.22773875527344,22.85029040699115,0.5083525939306197,1,-0.13825035095215554,-0.8098754882812571,-1.2360019683837962,-0.7395019531250071,1.3384971618652273,2,0.014779442733295012,-1.0719167904903417,39.30699920654297,1.251138509385728,38.59099960327149,1.4425009304056569,39.13949966430664,0.014779442733295012 3117,2017-01-05,39.70100021362305,39.7239990234375,39.2509994506836,39.30400085449219,26704000.0,0.009048137803401302,1.1354528154035277,-5.438492892976589,47.59955854502396,57.359084631111166,-0.2910432923345496,-0.28050513483078987,-0.8613793336232618,-0.8603391066083432,6.361852010436659,0.47299957275389914,0.5653865187508487,0.26947517395019815,-0.5194394248132426,1.0583897727136389,-0.1249821254315222,0.6639324733319185,0.17106665805731325,98.08900440584488,53.69190826542864,0.39445729938171936,1,-0.4942493438720703,-1.1658744812011719,-1.317000389099121,-1.0955009460449219,1.2610015869140625,3,0.009407844184400327,1.2048408324422988,39.34500122070313,-1.0719167904903417,39.30699920654297,1.251138509385728,38.59099960327149,0.009407844184400327 3118,2017-01-06,40.30749893188477,40.39500045776367,39.610198974609375,39.76300048828125,32804000.0,0.015276660915298779,1.1815145297513958,1.37153481757648,55.5421629051207,54.83156222524872,-0.901497670810528,-0.7898287087160369,-1.5005926063848207,-1.462800440735613,6.21967976064748,0.7848014831542969,0.5183256967947898,0.788574028015141,0.0193686419094945,1.5577794141207875,0.4039713349623213,1.1731767210679607,-1.786998748779304,95.3320078390037,52.45102195107178,0.38460269305282246,1,-0.8497486114502024,-1.6843738555908274,-1.879248619079597,-1.7019996643066477,0.7150001525878835,4,-0.005966571865889003,1.1354528154035277,39.70100021362305,1.2048408324422988,39.34500122070313,-1.0719167904903417,39.30699920654297,-0.005966571865889003 3119,2017-01-09,40.33250045776367,40.49829864501953,40.14149856567383,40.31999969482422,25492000.0,0.0006202698391470918,1.0738334645189185,0.022958307936974696,61.59811972778486,53.64074501481374,-0.9005712407597102,-0.7333874431983176,-1.5448303541828778,-1.479346865929898,6.560577740818497,0.3568000793457031,0.4141217899232714,0.7380004882812514,-0.039449920416799955,1.5154508969793028,0.3492752839322293,1.1267256926302736,-1.7745102691650416,90.29453798401144,44.15783836247682,0.3887252043490256,1,-0.8231010437011719,-1.6577262878417969,-1.850250244140625,-1.7270011901855469,0.6165008544921875,0,0.0003966736540121918,1.1815145297513958,40.30749893188477,1.1354528154035277,39.70100021362305,1.2048408324422988,39.34500122070313,0.0003966736540121918 3120,2017-01-10,40.23949813842773,40.45650100708008,40.17549896240234,40.39300155639648,23536000.0,-0.00230589024435357,1.003563074579724,-12.27952395483674,57.92780927337497,51.49775349781685,-0.7721319692616007,-0.6106559231880127,-1.4665454041576922,-1.3805558655161505,7.052521436302403,0.2810020446777415,0.2843300415815406,0.6062482833862219,-0.21966493873720339,1.4321615055096473,0.19329167232451283,1.019204894447931,-1.6038956115722627,80.69081915235708,32.84187940703359,0.41295661106171194,1,-0.7300987243652273,-1.4128494262695241,-1.9946851730346609,-1.6339988708496023,0.9685020446777415,1,0.004460805629744602,1.0738334645189185,40.33250045776367,1.1815145297513958,40.30749893188477,1.1354528154035277,39.70100021362305,0.004460805629744602 3121,2017-01-11,40.39550018310547,40.40750122070313,40.06850051879883,40.25,21318000.0,0.0038768387254999315,2.9999549894222626,-0.9478628230616302,58.48722087219971,51.01538636540877,-0.8939014264448844,-0.7307192348156519,-1.6357877212429344,-1.5278792970223378,7.396879358536223,0.339000701904304,0.18518877920257637,0.7156503677368136,-0.1727437890499104,1.6040445245235375,0.27145328934345514,1.159847446130172,-1.685389811523443,91.75831569675687,43.235267259081894,0.4441970783933612,1,-0.8861007690429688,-1.3238506317138672,-2.1506872177124023,-1.7900009155273438,1.0079994201660227,2,0.002042318015365918,1.003563074579724,40.23949813842773,1.0738334645189185,40.33250045776367,1.1815145297513958,40.30749893188477,0.002042318015365918 3122,2017-01-12,40.31800079345703,40.36949920654297,39.95849990844727,40.35699844360352,27062000.0,-0.001918515411299393,11.843893425522815,-0.2680247496198905,58.75629129324645,51.295086792354184,-0.7256789025541082,-0.645933939284788,-1.5552453021892063,-1.4404032574484376,6.973602921722695,0.437000274658196,0.12944430731247536,0.6125009536743136,-0.3196527941250693,1.5446547014736964,0.14642407977461858,1.0785778275740086,-1.5363628909375038,79.69846656071475,30.01233901773699,0.4660768738996918,1,-0.8086013793945312,-1.1738510131835938,-2.073187828063965,-1.7125015258789062,1.2649993896484375,3,0.009065369857590877,2.9999549894222626,40.39550018310547,1.003563074579724,40.23949813842773,1.0738334645189185,40.33250045776367,0.009065369857590877 3123,2017-01-13,40.39400100708008,40.56119918823242,40.33449935913086,40.374000549316406,21984000.0,0.001885019398962351,-3.5796632373906676,-0.5128631517166238,62.6676777145356,54.677288716023746,-0.6761148829702464,-0.7160787293723914,-1.6257575158938806,-1.503272942099919,6.630434219439921,0.24319839477539062,0.05320736429934669,0.6614761352539062,-0.31884046770828434,1.6417927382160968,0.17131783377281096,1.1516344367350015,-1.5436966748605485,72.25844019393108,19.7632190476672,0.4901583014810968,1,-0.7184009552001953,-1.2184009552001953,-2.382063865661621,-1.7885017395019531,1.1439971923828125,4,0.014061513573698114,11.843893425522815,40.31800079345703,2.9999549894222626,40.39550018310547,1.003563074579724,40.23949813842773,0.014061513573698114 3124,2017-01-17,40.23049926757813,40.35699844360352,40.01850128173828,40.354000091552734,27242000.0,-0.0040476737987229505,4.227855186024811,-6.174899866488296,60.885649717514255,56.16086496063757,-0.2856300675498886,-0.5543800913900583,-1.4345212034106467,-1.3274022702198494,6.138024186035846,0.3754997253417969,0.05645180739632849,0.4810745239257912,-0.522238074440402,1.4843871222919844,-0.020581775257305424,0.9827308231088878,-1.277541243997831,45.13019481752525,-9.86123350798465,0.5016562991830964,1,-0.37089920043946023,-0.7691497802734446,-2.2338991165161204,-1.625000000000007,1.3360023498535085,1,0.01968655202678038,-3.5796632373906676,40.39400100708008,11.843893425522815,40.31800079345703,2.9999549894222626,40.39550018310547,0.01968655202678038 3125,2017-01-18,40.30350112915039,40.31024932861328,40.04949951171875,40.29050064086914,25888000.0,0.0018145899976709234,18.681543334293117,-0.10526640926641533,60.781110326848676,58.2495111528499,-0.2262002708377011,-0.5979045091417419,-1.4677781345040728,-1.385537106848659,5.809559499582191,0.26074981689453125,0.09883422353831861,0.5159013748168917,-0.5116678038056648,1.5434705534394482,0.00211678550561345,1.02968596412817,-1.254048635690964,57.24268010177551,0.16178692266961292,0.5137845893112784,1,-0.3974018096923828,-0.7626514434814453,-2.306900978088379,-1.6980018615722656,1.1284980773925781,2,0.016015982855608568,4.227855186024811,40.23049926757813,-3.5796632373906676,40.39400100708008,11.843893425522815,40.31800079345703,0.016015982855608568 3126,2017-01-19,40.10874938964844,40.4739990234375,40.09000015258789,40.25600051879883,18386000.0,-0.0048321295680462395,-3.1569655798971734,-11.326584507042254,63.22697664222757,59.985890941428075,0.09865715033794942,-0.3918374033101202,-1.234547831215842,-1.176716299040642,5.850484481442508,0.3839988708496094,0.26305169143687834,0.3012121200561495,-0.7354508068464298,1.3378750469587288,-0.21711934339514016,0.8195435835074392,-0.9685920945026325,24.929427699785183,-36.21510363840173,0.518331463451291,1,-0.023050308227539062,-0.5678997039794922,-1.9883995056152344,-1.5032501220703125,1.3552513122558594,3,0.02740675813095117,18.681543334293117,40.30350112915039,4.227855186024811,40.23049926757813,-3.5796632373906676,40.39400100708008,0.02740675813095117 3127,2017-01-20,40.2509994506836,40.34550094604492,40.08449935913086,40.34550094604492,33400000.0,0.0035466092361353674,4.523755701772091,0.6417709385766726,67.01617094835707,61.2607807240099,0.047638775724607285,-0.5272537539339694,-1.3689168210366915,-1.304031073009135,5.826038488288216,0.2610015869140625,0.3452115078051534,0.4219621658325252,-0.6335412146901334,1.4774655463551838,-0.10578952442880052,0.949713856093851,-1.0255796419525964,42.84117667732883,-22.484272831385326,0.5277516902613286,1,0.008850097656242895,-0.7101497650146555,-2.1078996658325266,-1.6455001831054759,0.9095001220703054,4,0.028632833179706774,-3.1569655798971734,40.10874938964844,18.681543334293117,40.30350112915039,4.227855186024811,40.23049926757813,0.028632833179706774 3128,2017-01-23,40.96549987792969,41.04349899291992,40.1870002746582,40.36249923706055,39272000.0,0.01775112263042078,1.2569169761819798,-6.380858192387352,84.5934281150763,63.8158149892645,-0.6299550451867901,-1.2061291632563496,-2.079950236587308,-2.0013734667439422,6.630766479151269,0.8564987182617188,0.4712956350028321,1.074587631225583,-0.09490921864786372,2.24408448109903,0.48983920628885613,1.65933605616231,-1.6599333064285986,92.39031325247397,18.647858381376395,0.5847484249367236,1,-0.46450042724609375,-1.1835002899169922,-2.5489368438720703,-2.3600006103515625,0.7965011596679688,0,0.0150736670372833,4.523755701772091,40.2509994506836,-3.1569655798971734,40.10874938964844,18.681543334293117,40.30350112915039,0.0150736670372833 3129,2017-01-24,41.19350051879883,41.29499816894531,40.89104843139648,41.1150016784668,29480000.0,0.005565674568809076,1.8700401127494,0.13018035970722389,82.03963693140958,66.49490695126835,-0.8079427402469577,-1.3762759931382291,-2.2933810677698006,-2.20827309794754,7.595197164349162,0.40394973754883523,0.5686104424547906,1.2210632324218764,-0.07288760304801656,2.5150140678917694,0.5740878146869264,1.8680386501568265,-1.7488993535842354,91.85084226646248,15.3668979643232,0.6469754177349468,1,-0.5667514801025391,-1.2857513427734375,-2.701000213623047,-2.588001251220703,0.3380012512207031,1,0.00836291347725715,1.2569169761819798,40.96549987792969,4.523755701772091,40.2509994506836,-3.1569655798971734,40.10874938964844,0.00836291347725715 3130,2017-01-25,41.78350067138672,41.78850173950195,41.25299835205078,41.48099899291992,29890000.0,0.014322651514372842,2.427179843996045,3.853581494800272,84.87546619703245,69.4269342095831,-1.2917331423078195,-1.882597742915621,-2.824984499590819,-2.771898589883804,8.91702466439457,0.595001220703125,0.6074326590246599,1.6966632843017564,0.19272465876092326,3.2006019098425895,0.9446939715313363,2.4486325970721765,-2.1538598057990512,99.70651049711883,21.383320638657167,0.7519693127704177,1,-0.9099998474121094,-1.6289997100830078,-3.1684999465942383,-3.1780014038085938,-0.3295021057128906,2,-0.005193414875926838,1.8700401127494,41.19350051879883,1.2569169761819798,40.96549987792969,4.523755701772091,40.2509994506836,-0.005193414875926838 3131,2017-01-26,41.60749816894531,41.900001525878906,41.35049819946289,41.89049911499024,59478000.0,-0.004212248844959299,2.639025376094178,-0.935535126546386,78.74683787486785,71.64810605198548,-1.0345196369633811,-1.6303014885904474,-2.577660894662884,-2.571658242581833,9.969394291289252,0.5495033264160156,0.6216736124679869,1.4191608428955078,-0.20892413906322105,3.0472458248542367,0.6051183519161398,2.233203333874876,-1.7187939984879321,83.8885702098869,7.732440394100067,0.814042490979365,1,-0.6482467651367188,-1.397247314453125,-2.956247329711914,-3.0019989013671875,-0.21849822998046164,3,-0.004217964793022166,2.427179843996045,41.78350067138672,1.8700401127494,41.19350051879883,1.2569169761819798,40.96549987792969,-0.004217964793022166 3132,2017-01-27,41.16550064086914,42.09749984741211,41.02199935913086,41.73550033569336,59316000.0,-0.01062302583734931,-1.5099128453026378,2.0141264642052685,63.612540095624205,71.75309076099532,-0.5136807665153427,-1.0937135862959906,-2.0390904327953194,-2.109886637129563,11.183795148281442,1.07550048828125,0.6530973364495409,0.8815132141113295,-0.7398386326747186,2.5028650608973777,0.07083729071830192,1.6921891375043572,-0.9952148406527499,51.216989533291,-21.58351036197979,0.8106759233930252,1,-0.10750007629394531,-0.8565006256103516,-2.514249801635742,-2.5600013732910156,0.43000030517578125,4,0.0072512190156337475,2.639025376094178,41.60749816894531,2.427179843996045,41.78350067138672,1.8700401127494,41.19350051879883,0.0072512190156337475 3133,2017-01-30,40.11600112915039,40.79199981689453,39.9900016784668,40.733001708984375,64932000.0,-0.025494637387618813,1.1823173738160113,1.0824577371471402,47.407820841204476,70.25555421918313,0.5500847056279952,0.03446077762082922,-0.9393446859167511,-1.0533969233585196,11.629984635864323,1.1754989624023438,0.6472505883891486,-0.21681137084961222,-1.7494323117187065,1.315809570019482,-0.9831218412841594,0.5494990995849349,1.9814987182617188,5.9786268163947955,-61.94006398067587,0.7663104704345481,1,0.9277496337890625,0.19299888610839844,-1.3218755722045898,-1.5105018615722656,1.6525001525878906,0,0.026036953190843537,-1.5099128453026378,41.16550064086914,2.639025376094178,41.60749816894531,2.427179843996045,41.78350067138672,0.026036953190843537 3134,2017-01-31,39.839500427246094,40.0625,39.5260009765625,39.84299850463867,43212000.0,-0.006892529018885152,1.4248484900731904,0.005669488014937277,45.41235313728604,68.54791453145394,0.8552256417057222,0.4314104775067378,-0.6244299842723109,-0.7716584515015157,11.506383699538473,0.5900001525878906,0.6395735788964814,-0.5557371139526381,-1.8767343388109836,0.7652601109057073,-1.2162357263818109,0.1047614984765346,2.2579994201660156,12.19131201018242,-51.87648820169684,0.6604986124291741,1,0.9722499847412109,0.4694995880126953,-0.7794246673583984,-1.2340011596679688,2.0944976806640625,1,0.04825614251520016,1.1823173738160113,40.11600112915039,-1.5099128453026378,41.16550064086914,2.639025376094178,41.60749816894531,0.04825614251520016 3135,2017-02-01,39.784751892089844,40.05950164794922,39.55950164794922,39.98400115966797,40594000.0,-0.0013742274518785402,1.8551015073625512,56.959651035986916,42.828655278801996,66.2814343799622,0.926033515603315,0.5520922726661226,-0.5419919662403174,-0.7079215459215789,11.936234502832543,0.5,0.6090864990049454,-0.6343732833862319,-1.8880774872911914,0.6193309205187276,-1.2612253853387116,-0.007521181433752133,2.2098880004882844,10.062260515084489,-48.41665401664921,0.6268521019524794,2,1.026998519897461,0.5242481231689453,-0.6580009460449219,-1.1792526245117188,2.37774658203125,2,0.04390500869950076,1.4248484900731904,39.839500427246094,1.1823173738160113,40.11600112915039,-1.5099128453026378,41.16550064086914,0.04390500869950076 3136,2017-02-02,39.92649841308594,40.1349983215332,39.599998474121094,39.68999862670898,30642000.0,0.003562835364175676,-1.5690263136202522,-1.186954357482039,45.471345437986145,63.88756487880989,0.8445270177654791,0.4807943155332879,-0.6365998274856963,-0.8272619640321466,12.483982216619669,0.5349998474121094,0.5996965015719411,-0.5217016220092745,-1.6949077109890283,0.6515044669704793,-1.1083046664991514,0.06490142248060238,1.969395922851568,15.574474523922902,-38.558849893490574,0.5866030444898755,2,0.8852519989013672,0.38250160217285156,-0.7758102416992188,-1.3209991455078125,2.3505020141601562,3,0.03825780404743062,1.8551015073625512,39.784751892089844,1.4248484900731904,39.839500427246094,1.1823173738160113,40.11600112915039,0.03825780404743062 3137,2017-02-03,40.074501037597656,40.29999923706055,40.01850128173828,40.14950180053711,29268000.0,0.0037068771466122197,-2.0106688970033253,-0.3171282481410296,46.36477825820121,59.63993711693488,0.7474584321557529,0.38178232566500014,-0.7487310683176673,-0.959242988160554,13.095814022569877,0.3735008239746094,0.5895679394086528,-0.39237403869628906,-1.5267486847400846,0.7420006073475065,-0.9595613617181868,0.17481328432560872,1.7265975639648516,43.325478946829215,-8.163388564425368,0.5671873230218969,2,0.7372493743896484,0.2344989776611328,-0.928563117980957,-1.4690017700195312,2.2064971923828125,4,0.032801379114712814,-1.5690263136202522,39.92649841308594,1.8551015073625512,39.784751892089844,1.4248484900731904,39.839500427246094,0.032801379114712814 3138,2017-02-06,40.06700134277344,40.08349990844727,39.76250076293945,39.98500061035156,23690000.0,-0.0001871438104040779,4.582697538644694,-1.093331977010325,48.07127724107136,55.86567492911953,0.6862716245595877,0.39035440545497124,-0.7032085689599512,-0.9281539847022202,12.899781748331558,0.3209991455078196,0.5872591785461907,-0.3878488540649414,-1.5343707359111391,0.7586730277812563,-0.9611097949880403,0.18541208685815747,1.6430933537890695,69.89684522841414,16.876459829734202,0.5732609409230972,2,0.7447490692138672,0.24199867248535156,-0.9719381332397461,-1.4615020751953125,2.292999267578125,0,0.038148589913059805,-2.0106688970033253,40.074501037597656,-1.5690263136202522,39.92649841308594,1.8551015073625512,39.784751892089844,0.038148589913059805 3139,2017-02-07,40.3484992980957,40.525001525878906,40.0890007019043,40.199501037597656,24824000.0,0.007025680632150255,-1.3567680141865908,1.8170357275772238,50.505938645717706,52.046838534529,0.30430604093947977,0.11606733114535217,-0.9308940659526783,-1.1864216422680869,12.533375797172722,0.45800018310546875,0.5672360514188313,-0.1071508407592745,-1.2533355671440987,1.0390338856255497,-0.680243203951683,0.465941522433134,1.2742316496668025,81.71908336625839,28.02521345640737,0.5730923631924112,2,0.46325111389160156,-0.03949928283691406,-1.3337364196777344,-1.7430000305175781,2.0904998779296875,1,0.03519342747177712,4.582697538644694,40.06700134277344,-2.0106688970033253,40.074501037597656,-1.5690263136202522,39.92649841308594,0.03519342747177712 3140,2017-02-08,40.41899871826172,40.59199905395508,40.15950012207031,40.349998474121094,23106000.0,0.0017472625101906392,1.0843276036400404,0.46309429324867507,53.58856741459007,49.251475150053686,0.02223547014465055,0.0629316920107641,-0.9467645342621296,-1.2404457644434785,12.182067478976954,0.4324989318847656,0.4137068290208674,-0.045626449584958095,-1.1874876168004107,1.0962347176304945,-0.6165570331926844,0.5253041340227682,1.1198630306527875,82.56046022449787,24.185935790468726,0.5709305836077274,2,0.39275169372558594,0.024751663208007812,-1.5381860733032227,-1.8134994506835938,2.187000274658203,2,0.03748235823971435,-1.3567680141865908,40.3484992980957,4.582697538644694,40.06700134277344,-2.0106688970033253,40.074501037597656,0.03748235823971435 3141,2017-02-09,40.47800064086914,40.53300094604492,40.22700119018555,40.47549819946289,19794000.0,0.0014597571557546374,4.439848094398481,0.0362671384343211,52.677217712728215,48.036439329731905,-0.2389645374355922,0.010990911706471707,-0.9598995764607281,-1.2801627497832726,12.010680112595667,0.305999755859375,0.26531933560890053,0.009250450134274502,-1.1321552591983348,1.1506561594668838,-0.5614524045320266,0.5799533048005756,0.9803466771512888,86.25694418895552,24.846928238919403,0.5707028546663031,2,-0.319000244140625,0.149749755859375,-1.5971879959106445,-1.8725013732910156,1.9419975280761719,3,0.04161514419146428,1.0843276036400404,40.41899871826172,-1.3567680141865908,40.3484992980957,4.582697538644694,40.06700134277344,0.04161514419146428 3142,2017-02-10,40.68349838256836,40.76250076293945,40.48899841308594,40.584999084472656,22700000.0,0.005076775988084092,1.1325381835487278,39.361280487804876,46.220321148715605,47.90449491945538,-0.5811373268934545,-0.17467645091036843,-1.1203878245011367,-1.4624460273983786,12.160951466027349,0.2845001220703125,0.029520844091003084,0.19647331237793253,-0.9464725765557915,1.3394192013116566,-0.3749996320889295,0.7679462568447946,0.6975550817937517,92.09976196289062,33.178901961208,0.5714729444668623,2,-0.5392475128173828,-0.009248733520507812,-1.8125600814819336,-2.0779991149902344,0.8395004272460938,4,0.03916826497301673,4.439848094398481,40.47800064086914,1.0843276036400404,40.41899871826172,-1.3567680141865908,40.3484992980957,0.03916826497301673 3143,2017-02-13,40.96200180053711,41.047950744628906,40.77450180053711,40.79999923706055,24266000.0,0.0068456113422163956,-1.5676266208181102,1.6447077959800163,46.93865608788033,48.07408413618807,-0.8124535773493591,-0.4305177056557312,-1.32908526667822,-1.7204384338080416,12.171613822109084,0.3644523620605469,-0.17001103268388817,0.44657669067382955,-0.7147169049050746,1.6078702862527336,-0.13407010711561895,1.027223488463278,0.34484956431301583,91.03718230747505,34.78298219247025,0.580646797789451,2,-0.6582756042480469,-0.1502513885498047,-2.0910634994506836,-2.3565025329589844,0.5174980163574219,0,0.032200487560792634,1.1325381835487278,40.68349838256836,4.439848094398481,40.47800064086914,1.0843276036400404,40.41899871826172,0.032200487560792634 3144,2017-02-14,41.022499084472656,41.150001525878906,40.79999923706055,40.95000076293945,21094000.0,0.0014769122913018684,1.13739764481148,0.4475134218705849,38.29766765216575,47.57064106656182,-0.7682890140587517,-0.45180221203015947,-1.3013219382938388,-1.7637048072718642,12.829853973966857,0.3500022888183594,-0.2822522250596933,0.46747398376464844,-0.7068514859148962,1.641799453444193,-0.11968875107512389,1.0546367186044208,0.21311826484596708,87.12748503778104,34.86731474996412,0.5871627348397715,2,-0.6474990844726562,-0.21074867248535156,-1.9820613861083984,-2.4169998168945312,-0.14349746704101562,1,0.032604096672042227,-1.5676266208181102,40.96200180053711,1.1325381835487278,40.68349838256836,4.439848094398481,40.47800064086914,0.032604096672042227 3145,2017-02-15,40.94900131225586,41.150001525878906,40.923500061035156,40.96799850463867,26272000.0,-0.001791645410618492,-5.4714986376021795,-0.26203630623520124,39.544318579653996,46.912082526747135,-0.5724769317445038,-0.3451623061808462,-1.1427566056264098,-1.6820025193634294,13.52366624155484,0.22650146484375,-0.2538824253823435,0.36170120239258097,-0.8189819976130579,1.5423844023982198,-0.2286403976102349,0.9520428023953968,0.21823138215251703,78.22317004120532,28.726006801658265,0.5903416000028182,2,-0.4927501678466797,-0.1372509002685547,-1.8569145202636719,-2.3435020446777344,-0.22750091552733664,2,0.03638667161642317,1.13739764481148,41.022499084472656,-1.5676266208181102,40.96200180053711,1.1325381835487278,40.68349838256836,0.03638667161642317 3146,2017-02-16,41.20800018310547,41.22000122070313,40.94900131225586,40.996498107910156,25752000.0,0.006324913002752286,1.301444861992924,-11.133333333333333,50.716447357421124,47.39560131554934,-0.7046830277489136,-0.5455565307152312,-1.3312993413809622,-1.930960038184594,14.016375405792633,0.27099990844727273,-0.18128309967869427,0.5657375335693331,-0.623459547431807,1.7549346145704732,-0.028861006931236943,1.1603360740699031,-1.6819992065429688,98.35827749598084,47.05127186758142,0.5945985405005689,2,-0.7167491912841797,-0.39624977111816406,-2.039976119995117,-2.6322498321533203,-0.23250198364257812,3,0.03392542233553009,-5.4714986376021795,40.94900131225586,1.13739764481148,41.022499084472656,-1.5676266208181102,40.96200180053711,0.03392542233553009 3147,2017-02-17,41.40349960327149,41.40349960327149,41.08274841308594,41.1510009765625,32220000.0,0.00474421033045358,1.540617304467288,1.1938352211240506,80.4806681525741,50.99664475016076,-0.7731430229214666,-0.6854287745210073,-1.4471217555667621,-2.1050481505827676,14.64484466930579,0.320751190185554,-0.07726894971964526,0.7036119461059656,-0.5170335295436033,1.9242574217555344,0.0932892082811776,1.3139346839307535,-1.843618621826181,100.0,41.18465661493653,0.6103227378247852,2,-0.6572494506836009,-0.5917491912841868,-2.1129751205444407,-2.827749252319343,-0.3574981689453196,4,0.024551030116147565,1.301444861992924,41.20800018310547,-5.4714986376021795,40.94900131225586,1.13739764481148,41.022499084472656,0.024551030116147565 3148,2017-02-21,41.58300018310547,41.67250061035156,41.41749954223633,41.43299865722656,25246000.0,0.004335396320454876,-1.817695161018378,0.5940686800320119,93.26319814924898,55.74745136166423,-0.7990086774672633,-0.8604094446897577,-1.5626884570339357,-2.2689018481287633,14.364300558497517,0.269001007080071,0.017612038087364112,0.8522375106811495,-0.4265493809199228,2.131024402282222,0.21284406488061336,1.4916309564816856,-1.9493744567871119,89.74208752147813,23.99519069728524,0.6393934458005369,2,-0.6669998168945312,-0.7712497711181641,-2.2562255859375,-3.0072498321533203,-0.012500762939453125,1,-0.0014429303567998764,1.540617304467288,41.40349960327149,1.301444861992924,41.20800018310547,-5.4714986376021795,40.94900131225586,-0.0014429303567998764 3149,2017-02-22,41.53799819946289,41.662498474121094,41.43199920654297,41.43299865722656,19658000.0,-0.0010822207018352792,-3.308460194659346,0.6999898275774376,93.71650658311503,60.206111269278125,-0.6342278572728546,-0.8308746302750123,-1.4613874796262678,-2.2071981639064617,13.735620777296564,0.230499267578125,0.10603102081355331,0.7900106430053739,-0.5238205999564798,2.1038418859672277,0.13309502152444708,1.4469262644863008,-1.7820399801025388,82.04241492059936,8.869604364186955,0.6569156214809263,2,-0.5882472991943359,-0.7262477874755859,-2.112398147583008,-3.068899154663086,0.0370025634765625,2,-0.001408310104099253,-1.817695161018378,41.58300018310547,1.540617304467288,41.40349960327149,1.301444861992924,41.20800018310547,-0.001408310104099253 3150,2017-02-23,41.56650161743164,41.62300109863281,41.14400100708008,41.50600051879883,29456000.0,0.0006862010497443727,4.521612945780748,0.576203451407811,93.34041699514292,64.72424452287976,-0.5395831404319011,-0.9238340748742715,-1.4528450718780377,-2.213435344886534,12.24381567586668,0.4790000915527344,0.19620830060053152,0.8293640136718778,-0.4516346073486943,2.11036263469245,0.18886470316159176,1.469863324182164,-1.6955508546118168,85.3491229087688,4.68848828373649,0.6404993105102856,2,-0.4857521057128906,-0.7547512054443359,-1.906026840209961,-3.097402572631836,-0.0885009765625,3,-0.01653976094326126,-3.308460194659346,41.53799819946289,-1.817695161018378,41.58300018310547,1.540617304467288,41.40349960327149,-0.01653976094326126 3151,2017-02-24,41.43199920654297,41.45000076293945,41.209999084472656,41.38650131225586,27844000.0,-0.0032358366871140243,4.88953896559794,0.7520176544766709,86.13246743752512,69.1589274438586,-0.28555387873142024,-0.8465571682899053,-1.28206374015096,-2.059043000347131,10.547347467938753,0.3565025329589844,0.2582849079346161,0.7036365509033189,-0.5544583419967637,1.9617314438034015,0.07458910445328115,1.3326839973533566,-1.4529554528712438,59.21992238033636,-25.082576998999983,0.6290474464500401,2,-0.2084980010986328,-0.6202487945556641,-1.7085247039794922,-2.962900161743164,0.4955024719238281,4,-0.017148552409275042,4.521612945780748,41.56650161743164,-3.308460194659346,41.53799819946289,-1.817695161018378,41.58300018310547,-0.017148552409275042 3152,2017-02-27,41.4640007019043,41.525001525878906,41.20000076293945,41.227500915527344,22030000.0,0.0007723859812267531,-1.2298501603088399,5.198038064894776,86.7051142502621,73.57742279523436,-0.2181375328359536,-0.9012570931603037,-1.2876756901553108,-2.066990321126667,9.524961799583565,0.3250007629394531,0.30691332078283295,0.7207130432128892,-0.5659743977095388,2.0074004841353172,0.07736932275167163,1.3640567636741068,-1.3833495368317799,60.54871050865075,-24.519488760229613,0.6433437204612141,2,-0.2277507781982422,-0.6522502899169922,-1.650726318359375,-2.994901657104492,0.2644996643066406,0,-0.011781364416651008,4.88953896559794,41.43199920654297,4.521612945780748,41.56650161743164,-3.308460194659346,41.53799819946289,-0.011781364416651008 3153,2017-02-28,41.160499572753906,41.42699813842773,41.0099983215332,41.28049850463867,45216000.0,-0.007319629654946702,1.019378377130225,-0.5073955191380228,71.09084099407684,77.22110872211336,0.13017038626674093,-0.5433504364757127,-0.9623311711678753,-1.7440453104847649,10.122208795986895,0.45400238037109375,0.3558652724824327,0.36498699188232564,-0.8990883099750988,1.62906229373975,-0.26705065904638303,0.9970246428110343,-0.9843374409646444,23.065320463726767,-59.84774431880548,0.6320376509287114,2,0.13750076293945312,-0.34874916076660156,-1.2601499557495117,-2.6914005279541016,0.4099998474121094,1,-0.002781748025806885,-1.2298501603088399,41.4640007019043,4.88953896559794,41.43199920654297,4.521612945780748,41.56650161743164,-0.002781748025806885 3154,2017-03-01,41.762001037597656,41.81275177001953,41.36299896240234,41.44250106811523,29930000.0,0.014613560843219409,1.1365856310539195,-2.662523444702351,77.34115322725945,81.42075701629174,-0.39716769279463904,-1.0471247981909357,-1.5358067093670442,-2.3224397717027117,10.918084456250543,0.652252197265625,0.44294007116683076,0.8703634262084989,-0.3799250054325327,2.1206518578495306,0.24521921038798666,1.4955076420290112,-1.4960585970946596,93.67791785665068,10.277408459575625,0.6251442158205156,3,-0.38112449645996094,-0.9502506256103516,-1.6205015182495117,-3.0517520904541016,-0.3680000305175781,2,-0.004585546972694976,1.019378377130225,41.160499572753906,-1.2298501603088399,41.4640007019043,4.88953896559794,41.43199920654297,-0.004585546972694976 3155,2017-03-02,41.53150177001953,41.72549819946289,41.48199844360352,41.69250106811523,18850000.0,-0.0055193540024724985,1.1454331568775107,-0.5039102143155298,70.04754749304935,83.56865703136154,-0.08420655097860674,-0.7157506076049387,-1.2680182061743324,-2.0702505658153996,11.756970226143412,0.2800025939941335,0.5074767216778469,0.5525266647338896,-0.6133905400553274,1.7184438695231066,-0.030431937660722497,1.1354852671285016,-1.1418145831552096,64.96433611959874,-17.328199934021868,0.5829586023946098,3,-0.12012672424316406,-0.7197513580322266,-1.2642526626586914,-2.6955032348632812,-0.2980003356933594,3,0.0010473734651059718,1.1365856310539195,41.762001037597656,1.019378377130225,41.160499572753906,-1.2298501603088399,41.4640007019043,0.0010473734651059718 3156,2017-03-03,41.45399856567383,41.56800079345703,41.28755187988281,41.52799987792969,17928000.0,-0.0018661305525351501,2.6421193430928143,0.45963748371048113,65.41301401640945,81.89447323845435,0.035605481344063605,-0.5459337130535218,-1.1588379245175418,-1.9698668734413545,12.588450669082318,0.28044891357421875,0.6043384763145809,0.3986484527587919,-0.673314937670618,1.4706118431882018,-0.1373332424559095,0.9346301479734933,-0.9504662121570888,55.30966512542946,-24.678934006737165,0.5359816952147042,3,-0.04262351989746094,-0.6422481536865234,-0.939997673034668,-2.371248245239258,-0.217498779296875,4,0.0005790050664784552,1.1454331568775107,41.53150177001953,1.1365856310539195,41.762001037597656,1.019378377130225,41.160499572753906,0.0005790050664784552 3157,2017-03-06,41.38899993896485,41.44400024414063,41.11999893188477,41.34749984741211,22180000.0,-0.0015679700139421548,3.2772252297616533,-0.560802103201292,59.33938854893446,78.12516106064163,0.10988680456047462,-0.3978023346477002,-1.0658428087153098,-1.8908035853755152,13.551926133410195,0.3339996337890554,0.7056420086207069,0.26792488098145384,-0.7076843056875575,1.2435340676504651,-0.21987971235304826,0.7557294743159559,-0.7807300321278916,47.21270499009293,-30.082116534182944,0.4878045933345056,3,0.022375106811516332,-0.5772495269775462,-0.8042488098144602,-2.250499725341804,-0.22150039672852273,0,0.013010745374279598,2.6421193430928143,41.45399856567383,1.1454331568775107,41.53150177001953,1.1365856310539195,41.762001037597656,0.013010745374279598 3158,2017-03-07,41.59550094604492,41.670501708984375,41.32600021362305,41.36999893188477,20752000.0,0.00498927269043925,-1.19778053588377,5.433771486348747,61.78041431320856,74.57670636398537,-0.105778197731901,-0.5100723028939456,-1.238372461546021,-2.0796050442891953,14.352683561329266,0.3445014953613281,0.7548051354812699,0.39800090789795206,-0.4626360751244363,1.2586378909203404,-0.03231758361324211,0.8283193994091462,-0.890872490153356,68.63948987065017,-7.1054017077806435,0.4303184915111937,3,-0.1841259002685547,-0.9261245727539062,-0.9120006561279297,-2.3582515716552734,-0.3795013427734304,1,0.00319744725129123,3.2772252297616533,41.38899993896485,2.6421193430928143,41.45399856567383,1.1454331568775107,41.53150177001953,0.00319744725129123 3159,2017-03-08,41.76850128173828,41.90750122070313,41.589500427246094,41.67549896240234,19796000.0,0.004159111725034137,-1.4000115160937947,0.41242345298918415,66.18597060671686,71.55954565416025,-0.27115835865519244,-0.6021053166190171,-1.3693714617448336,-2.236171104989289,15.409977760425337,0.31800079345703836,0.7184354650585902,0.5000011444091825,-0.2977227176529311,1.2977250064712962,0.1011392133781257,0.8988630754402394,-0.9752229607164793,82.34926540043216,6.6320897450553105,0.39886193103105655,3,-0.3097515106201172,-1.0517501831054688,-1.0921258926391602,-2.531251907348633,-0.5904998779296875,2,-0.0047404588504791345,-1.19778053588377,41.59550094604492,3.2772252297616533,41.38899993896485,2.6421193430928143,41.45399856567383,-0.0047404588504791345 3160,2017-03-09,41.933998107910156,42.099998474121094,41.71049880981445,41.79999923706055,25230000.0,0.003962239991699867,-1.4888179303116353,1.4408121410991517,64.88914271408686,69.19917624044488,-0.4235885726283186,-0.6833166938527597,-1.487901794183074,-2.3777575291929196,16.535075066025207,0.3894996643066406,0.6430783365432262,0.5897480010986342,-0.15423837268841822,1.3337343748856867,0.217754814205108,0.9617411879921605,-1.029297496920222,83.06117920911156,9.786270753807088,0.37199318689352645,3,-0.3789997100830078,-1.104248046875,-1.3736228942871094,-2.459623336791992,-0.07549667358398438,3,-0.012877310182551338,-1.4000115160937947,41.76850128173828,-1.19778053588377,41.59550094604492,3.2772252297616533,41.38899993896485,-0.012877310182551338 3161,2017-03-10,42.162498474121094,42.24549865722656,41.974998474121094,42.16400146484375,34080000.0,0.005449047944890095,2.2888084968229676,-0.011216443191846727,65.35805644365746,66.82728092859992,-0.6007452341545587,-0.821254256952777,-1.6684556582243317,-2.581047446070727,17.801708854059495,0.31150054931640625,0.574108189521155,0.7340234756469712,0.022248038461668784,1.4457989128322737,0.37813575705432356,1.089911194239619,-1.1143621195554232,92.6254817094457,21.792118577290978,0.3558877185926505,3,-0.5347499847412109,-1.2397499084472656,-1.6021232604980469,-2.6881237030029297,-0.32149887084960227,4,-0.02203372839408768,-1.4888179303116353,41.933998107910156,-1.4000115160937947,41.76850128173828,-1.19778053588377,41.59550094604492,-0.02203372839408768 3162,2017-03-13,42.277000427246094,42.43424987792969,42.162498474121094,42.20000076293945,24472000.0,0.0027157297899524924,-2.575576580420107,-51.23096446700507,64.4222018575538,66.0863210245418,-0.6568724781864645,-0.8540411206585787,-1.722214684517965,-2.67055887914438,18.88012394917308,0.27175140380859375,0.5117128680635759,0.7688503265380859,0.051470869821798715,1.4862297832543732,0.4101605981799423,1.1275400548962295,-1.0612333503079014,85.81100849852507,16.651956868449986,0.3586897283581431,3,-0.4998760223388672,-1.1786251068115234,-1.7166252136230469,-2.8026256561279297,-0.3665008544921875,0,-0.02461150579165905,2.2888084968229676,42.162498474121094,-1.4888179303116353,41.933998107910156,-1.4000115160937947,41.76850128173828,-0.02461150579165905 3163,2017-03-14,42.28099822998047,42.36199951171875,42.040000915527344,42.18199920654297,15598000.0,9.456211874003806e-05,1.4674071908798596,1.285707208323012,65.70818406608038,64.79376889552191,-0.542234332568249,-0.7949119694968161,-1.6605278664040313,-2.6615040651312327,19.475060203463624,0.32199859619140625,0.4772885058795424,0.7068983078002944,-0.04094586249459553,1.4547424780951843,0.332976222652853,1.0808203929477358,-0.8702739048836392,81.85833115070943,13.737024669262297,0.37392208514744407,3,-0.5038738250732422,-1.1826229095458984,-1.7206230163574219,-2.8066234588623047,-0.19849777221679688,1,-0.02633567641159862,-2.575576580420107,42.277000427246094,2.2888084968229676,42.162498474121094,-1.4888179303116353,41.933998107910156,-0.02633567641159862 3164,2017-03-15,42.36000061035156,42.43149948120117,42.03850173950195,42.37950134277344,27630000.0,0.0018685079273996763,5.364490022857849,-0.19697903822441432,66.42509368914952,64.39127402842192,-0.5894799816278891,-0.8101091237970479,-1.6538908350828052,-2.7318436758107225,19.9948363712757,0.39299774169921875,0.4414661992208906,0.7190256118774414,-0.059700430130490645,1.4977516538853735,0.3296625908734754,1.1083886328814074,-0.7855121968014771,89.74104898090414,22.815835527644026,0.3893630210039669,3,-0.5828762054443359,-1.0983753204345703,-1.7996253967285156,-2.8856258392333984,-0.20050048828125,2,-0.027006633394630053,1.4674071908798596,42.28099822998047,-2.575576580420107,42.277000427246094,2.2888084968229676,42.162498474121094,-0.027006633394630053 3165,2017-03-16,42.43899917602539,42.54249954223633,42.30649948120117,42.45149993896485,19552000.0,0.0018649330626903105,1.426736226881362,0.6410406885762642,71.33470511313963,65.04923970583638,-0.5880525278194995,-0.8134640520734422,-1.6676486583953576,-2.7980155702635514,20.60598785667133,0.23600006103515625,0.47075641074981434,0.7235242843627958,-0.06153059192457988,1.5085791606501715,0.33099684621910797,1.1160517225064837,-0.726948928174572,81.76208433321906,13.289570057914375,0.39252743814368946,3,-0.6077499389648438,-1.0879993438720703,-1.8786239624023438,-2.9646244049072266,0.6990013122558594,3,-0.0297131835505009,5.364490022857849,42.36000061035156,1.4674071908798596,42.28099822998047,-2.575576580420107,42.277000427246094,-0.0297131835505009 3166,2017-03-17,42.60599899291992,42.66999816894531,42.35549926757813,42.58050155639648,34246000.0,0.003935055494637352,3.097817983001051,-2.039670430270999,72.88571210152142,66.55438676723494,-0.6419657714670564,-0.9173945313486627,-1.7673471636213378,-2.953003442041137,21.21412966736614,0.3144989013671804,0.42995884966914844,0.8206241607665987,-0.02108594881297421,1.6623342703461716,0.3997691059768158,1.2414792155563816,-0.74446787207971,89.86547301909474,19.54833410450516,0.4208550547897855,3,-0.6079998016357422,-1.1574993133544922,-1.9782485961914062,-3.131624221801758,1.009002685546875,4,-0.01754442041642934,1.426736226881362,42.43899917602539,5.364490022857849,42.36000061035156,1.4674071908798596,42.28099822998047,-0.01754442041642934 3167,2017-03-20,42.41999816894531,42.51100158691406,42.25749969482422,42.5004997253418,24630000.0,-0.004365601754943382,3.9948513660791463,-3.1572411729494494,76.48785074320351,68.1885463705677,-0.32892834682891703,-0.6865345384577424,-1.526295433994818,-2.7669197465856286,21.46828863069407,0.3484992980957031,0.4219395260447669,0.5837984085083008,-0.28320067340303723,1.4507974904196388,0.15029886755263533,1.0172979494639662,-0.39677363848407765,60.41149429453375,-15.226584662121525,0.43349954095566773,3,-0.2902488708496094,-0.8404998779296875,-2.026622772216797,-2.9456233978271484,1.1665000915527344,0,-0.013649188841731053,3.097817983001051,42.60599899291992,1.426736226881362,42.43899917602539,5.364490022857849,42.36000061035156,-0.013649188841731053 3168,2017-03-21,41.52299880981445,42.67499923706055,41.45100021362305,42.56999969482422,49270000.0,-0.02114567180220983,-1.055417295243952,13.005970715064208,45.5293266410831,65.89336370771952,0.622128497435078,0.21685758915118214,-0.6030856075417859,-1.8707096279405988,20.623155426889483,1.2239990234375,0.41853957287351307,-0.31020088195801065,-1.181294567104736,0.5608928031887146,-0.7457477245313697,0.12534596061534842,1.1469993591308594,5.882242944051062,-64.68663977679469,0.43554684257336246,3,0.5400009155273438,0.201751708984375,-1.113748550415039,-2.048624038696289,2.189502716064453,1,0.009332195988885683,3.9948513660791463,42.41999816894531,3.097817983001051,42.60599899291992,1.426736226881362,42.43899917602539,0.009332195988885683 3169,2017-03-22,41.47949981689453,41.77750015258789,41.35900115966797,41.59550094604492,28030000.0,-0.0010475879432301216,-1.3445423946145216,0.11079372597598965,48.95410394512727,64.12280384450177,0.6932210792449496,0.26957033405368236,-0.5341472035593071,-1.8213949537301488,19.663982332550283,0.4184989929199219,0.44344884833031983,-0.35077495574951456,-1.2264231147032518,0.5248732032042227,-0.7885990352263832,0.08704912372735407,1.1954994201660156,9.156446297042447,-59.5552040007516,0.43782407947686947,3,0.5375003814697266,0.2579994201660156,-0.9217615127563477,-2.005125045776367,3.818500518798828,2,0.014537317073036071,-1.055417295243952,41.52299880981445,3.9948513660791463,42.41999816894531,3.097817983001051,42.60599899291992,0.014537317073036071 3170,2017-03-23,40.87900161743164,41.128501892089844,40.61285018920898,41.04999923706055,69742000.0,-0.01447698747848225,2.1441896166729126,1.4741030615936073,40.44536568668462,61.35472709372702,1.2609305177359005,0.8600153292058152,0.08833527240363281,-1.2155440568576807,19.733083194276528,0.866649627685554,0.4314146615894856,-0.9168981552124009,-1.8852195560469838,0.05142324562218192,-1.4010588556296923,-0.4327374547951095,1.7959976196289062,12.906507824929081,-55.12512110928,0.4841607004172908,3,0.764923095703125,0.764923095703125,-0.2856264114379883,-1.4046268463134766,4.749500274658203,3,0.031324113945401244,-1.3445423946145216,41.47949981689453,-1.055417295243952,41.52299880981445,3.9948513660791463,42.41999816894531,0.031324113945401244 3171,2017-03-24,40.72150039672852,41.09650039672852,40.44449996948242,41.00400161743164,39620000.0,-0.0038528636823643714,1.7893139238853166,1.6520769196448075,39.23907709224276,58.55660211980357,1.3326752281586138,1.0135223742110426,0.2614146782114233,-1.0535676173962116,19.897396928941312,0.6520004272461009,0.38585053643364375,-1.0388744354247947,-2.1100754398821167,0.032326569032527175,-1.5744749376534557,-0.5032739331961338,1.8297698974609276,12.418763425413172,-55.84022400119804,0.5356005022286617,3,0.8382492065429616,0.8382492065429616,-0.08749961853028054,-1.2471256256103587,5.1004981994628835,4,0.05934211824245228,2.1441896166729126,40.87900161743164,-1.3445423946145216,41.47949981689453,-1.055417295243952,41.52299880981445,0.05934211824245228 3172,2017-03-27,40.97549819946289,41.08150100708008,40.16849899291992,40.34749984741211,37886000.0,0.0062374372324152105,1.1738040526425737,-2.2229934103921916,40.155543979939154,55.717419888010106,0.97743166331324,0.760017204554579,0.028766144880080446,-1.2929215707406598,20.08541272365291,0.9130020141601562,0.3363633757365392,-0.7604515075683622,-1.8812361979557721,0.3603331828190477,-1.3208438527620672,-0.20005916237465726,1.4072304687500008,32.196254854930416,-34.52687553045362,0.5603923451937064,3,0.44625091552734375,0.44625091552734375,-0.32399749755859375,-1.3492488861083984,5.376502990722656,0,0.06441662932699876,1.7893139238853166,40.72150039672852,2.1441896166729126,40.87900161743164,-1.3445423946145216,41.47949981689453,0.06441662932699876 3173,2017-03-28,41.04600143432617,41.29949951171875,40.70135116577149,41.02050018310547,32410000.0,0.0017206193447625306,1.246577501414821,0.04060719448932732,38.142122483631105,52.57486753184139,0.7971500093064776,0.7172711023496561,-0.02157848003474072,-1.347479825159283,20.57992632507763,0.5981483459472585,0.26427260239079686,-0.6842233657836942,-1.8184731573817459,0.45002642581435737,-1.25134826158272,-0.11709846998466844,1.1153042663574197,54.53709191777899,-9.78769614915634,0.5671248957990268,3,0.3757476806640625,0.3757476806640625,-0.2670011520385742,-1.1747512817382812,5.536998748779297,1,0.061893893129558064,1.1738040526425737,40.97549819946289,1.7893139238853166,40.72150039672852,2.1441896166729126,40.87900161743164,0.061893893129558064 3174,2017-03-29,41.570499420166016,41.63824844360352,41.11899948120117,41.25,35726000.0,0.012778296728343852,1.2774203803006203,12.567988032909499,44.66306199739898,49.61135163009244,0.16638066486802927,0.18729331503852364,-0.514136560459967,-1.8409175358310108,20.192849897902,0.5922470092773509,0.1939229076128015,-0.15015029907226562,-1.2865019056597689,0.9862013075152376,-0.7183261023660137,0.41802550422148244,0.3915256097412083,95.39043723363896,32.05448332422771,0.5681758032937502,3,-0.14875030517578125,-0.14875030517578125,-0.7066240310668945,-1.626749038696289,4.785999298095703,2,0.05152697551364516,1.246577501414821,41.04600143432617,1.1738040526425737,40.97549819946289,1.7893139238853166,40.72150039672852,0.05152697551364516 3175,2017-03-30,41.57500076293945,41.683998107910156,41.45000076293945,41.67499923706055,21106000.0,0.00010828214325608876,2.966183887236519,-0.31200828403775427,40.76696830137728,46.04260231896531,0.02953884718837685,0.19628134499259886,-0.4883405884167402,-1.8087718475510144,19.752742763631087,0.23399734497070312,0.11374027951626431,-0.14782390594482564,-1.2828168981958115,0.9871690863061602,-0.7153204020703186,0.41967259018066727,0.2076716632690392,92.8078252311348,31.806300235548633,0.5674964961254917,3,-0.15325164794921875,-0.15325164794921875,-0.6942501068115234,-1.6312503814697266,5.1399993896484375,3,0.08954899589737697,1.2774203803006203,41.570499420166016,1.246577501414821,41.04600143432617,1.1738040526425737,40.97549819946289,0.08954899589737697 3176,2017-03-31,41.47800064086914,41.58200073242188,41.36949920654297,41.44850158691406,28038000.0,-0.0023331357856950508,-1.2666368278640923,-0.2949950408178836,37.37357174807059,41.6965713195061,-0.05620497311728201,0.31112329342411726,-0.3552672452117207,-1.6752289264303712,19.82907893891972,0.21250152587891336,0.014224669860276151,-0.24602413177490234,-1.3798704701178437,0.887822206568039,-0.8129473009463695,0.3208990373965648,0.20599746704101562,86.40728556002205,27.3648704513231,0.5669231691714705,3,-0.05625152587890625,-0.05625152587890625,-0.5317506790161133,-1.2485008239746094,5.130500793457031,4,0.10006512336882323,2.966183887236519,41.57500076293945,1.2774203803006203,41.570499420166016,1.246577501414821,41.04600143432617,0.10006512336882323 3177,2017-04-03,41.9275016784668,42.04249954223633,41.46099853515625,41.46099853515625,33430000.0,0.010837095102283145,-1.493020745598613,15.81417302469934,45.103248859395734,41.649229343763054,-0.651416855384646,-0.10115214591636601,-0.7673139149137853,-2.1015686395537614,20.089509583167533,0.5815010070800781,-0.10283936715809006,0.17655181884765625,-0.9493441023938374,1.3024477400891499,-0.38639614177309056,0.7394997794684031,-1.759002685546875,91.4254182618737,33.81213447102451,0.5629479606207484,4,-0.8220024108886719,-0.5057525634765625,-0.9098758697509766,-1.6185016632080078,4.511497497558594,0,0.09288645308730037,-1.2666368278640923,41.47800064086914,2.966183887236519,41.57500076293945,1.2774203803006203,41.570499420166016,0.09288645308730037 3178,2017-04-04,41.72850036621094,41.75899887084961,41.45180130004883,41.56800079345703,20908000.0,-0.004746319343851169,1.773835767429044,0.34404821286930354,41.53371396775583,40.82474156849955,-0.46958105982828613,0.11417799919436789,-0.5554324278663927,-1.8867069520697441,19.934370234716642,0.47570037841796875,-0.25696129270264123,-0.029099464416503906,-1.1526982777891277,1.0944993489561199,-0.5908988711028158,0.532699942269808,-1.522521362304687,65.99900863315295,11.935387997106702,0.5617994066863137,4,-0.6230010986328125,-0.3067512512207031,-0.7045001983642578,-1.4195003509521484,4.801498413085945,1,0.1107995922067313,-1.493020745598613,41.9275016784668,-1.2666368278640923,41.47800064086914,2.966183887236519,41.57500076293945,0.1107995922067313 3179,2017-04-05,41.570499420166016,42.122501373291016,41.5359992980957,41.7755012512207,31106000.0,-0.0037864036487843533,-3.281004622152921,-1.2772733754812948,38.59788296193013,40.6194657101935,-0.3322544454242262,0.27045071587640734,-0.393471997195995,-1.7094518881508094,19.587007981315928,0.5865020751953125,-0.421503177604599,-0.1772003173828125,-1.3038796841675833,0.9494790494019583,-0.7405400007751979,0.3861393660095729,-1.3277900054931635,26.69317865194154,-22.880860852243043,0.563339683392384,4,-0.4249992370605469,-0.14875030517578125,-0.5156240463256836,-1.2614994049072266,5.040500640869141,2,0.1205783147389341,1.773835767429044,41.72850036621094,-1.493020745598613,41.9275016784668,-1.2666368278640923,41.47800064086914,0.1205783147389341 3180,2017-04-06,41.39400100708008,41.81949996948242,41.323001861572266,41.61999893188477,25088000.0,-0.004245761189972996,-1.698387029895924,1.1024190547078874,34.127845285982275,40.05155106505345,-0.08383729504560478,0.4262749743978773,-0.23400376883704155,-1.4963675713914597,18.75393765889148,0.49649810791015625,-0.43803390319261837,-0.3266988754272475,-1.4604394235337281,0.8070416726792331,-0.8935691494804843,0.24017139862598924,-1.076099914062496,8.880448889228186,-34.126520096559176,0.5668702740532388,4,-0.24850082397460938,0.02774810791015625,-0.2976875305175781,-1.085000991821289,5.459999084472663,3,0.11988446611703107,-3.281004622152921,41.570499420166016,1.773835767429044,41.72850036621094,-1.493020745598613,41.9275016784668,0.11988446611703107 3181,2017-04-07,41.23350143432617,41.42425155639648,41.02565002441406,41.39799880981445,21146000.0,-0.0038773631166133526,2.6736982737406385,0.7278711768280103,34.3573252757797,39.40730454236907,0.17536931532493583,0.5413639152946104,-0.08707657059838425,-1.2930260220493608,17.600137968745244,0.39860153198241477,-0.4690926754957587,-0.44074859619140483,-1.5743985748337082,0.6929013824508985,-1.007573585512553,0.12607639312974328,-0.8434163300976536,18.94982488966484,-20.952756872397572,0.5668249893211513,4,0.17842483520507812,0.1882476806640625,-0.12193870544433594,-0.9245014190673828,5.916500091552727,4,0.13293798798514023,-1.698387029895924,41.39400100708008,-3.281004622152921,41.570499420166016,1.773835767429044,41.72850036621094,0.13293798798514023 3182,2017-04-10,41.23649978637695,41.46749877929688,41.1884994506836,41.26950073242188,19578000.0,7.271640647732447e-05,-3.3255167519299795,0.2006168545058639,45.057802859609566,40.17571347303334,0.23835285744045365,0.4810823821115662,-0.08964320757660005,-1.2384074998620136,16.06497428120156,0.27899932861328125,-0.4217832652448408,-0.3857252120971708,-1.4982099567037181,0.7267595325093765,-0.9419675844004445,0.17051716020610286,-0.7771180313859318,19.223184817047088,-23.950729744417583,0.556242372303274,4,0.33757591247558594,0.18524932861328125,-0.12493705749511719,-0.9274997711181641,4.744499206542969,0,0.13027297844818375,2.6736982737406385,41.23350143432617,-1.698387029895924,41.39400100708008,-3.281004622152921,41.570499420166016,0.13027297844818375 3183,2017-04-11,41.16749954223633,41.3713493347168,40.85100173950195,41.23550033569336,21594000.0,-0.0016732808191305404,2.0635822571588993,2.0605710322501634,44.66483759486187,40.17591076164033,0.36475827570401975,0.48737271939808124,0.01282954625305166,-1.129497845353029,15.003100151137874,0.5203475952148438,-0.35292991303698784,-0.3990505218505831,-1.4838260321496506,0.6857249884484844,-0.9414382770001168,0.14333723329895065,-0.6415930025133036,24.891694368107142,-21.652229785431057,0.5423877551495351,4,0.31925201416015625,0.25424957275390625,-0.05593681335449219,-0.8584995269775391,5.344501495361328,1,0.12805003200111043,-3.3255167519299795,41.23649978637695,2.6736982737406385,41.23350143432617,-1.698387029895924,41.39400100708008,0.12805003200111043 3184,2017-04-12,41.21599960327149,41.33300018310547,41.05099868774414,41.09650039672852,18010000.0,0.0011781152990699706,-1.6793157188936614,-1.7573207674183777,57.10366255713214,41.991099012279754,0.2913195574256804,0.36762067765832995,0.007969508304661588,-1.1421834555604207,13.770521516660905,0.2820014953613281,-0.29912742179741514,-0.2933504104614215,-1.321111390536906,0.734410569614063,-0.8072309004991638,0.22053007957632076,-0.6262292702057479,37.686993374980055,-12.570201228014035,0.5138804900377411,4,0.2707519531249929,0.2057495117187429,-0.17562389373780007,-0.9069995880127024,5.4845008850097585,2,0.128930493671773,2.0635822571588993,41.16749954223633,-3.3255167519299795,41.23649978637695,2.6736982737406385,41.23350143432617,0.128930493671773 3185,2017-04-13,41.178001403808594,41.31900024414063,41.071998596191406,41.10699844360352,22448000.0,-0.0009219283731719541,-2.5035035035036044,0.5941709761858563,60.133213882288594,44.519948138303974,0.2984683254813234,0.3228573382984763,0.09183093015332133,-1.0736171046252707,12.290007039350877,0.24700164794922586,-0.24048954330800143,-0.268298721313478,-1.206766517363377,0.6701690747364211,-0.737532619338424,0.200935176711468,-0.5269218291338404,53.04156276491019,-1.919240872402547,0.4692338980249479,4,0.3087501525878906,0.24374771118164062,-0.09025096893310547,-0.8690013885498047,5.914997100830078,3,0.1319393480015778,-1.6793157188936614,41.21599960327149,2.0635822571588993,41.16749954223633,-3.3255167519299795,41.23649978637695,0.1319393480015778 3186,2017-04-17,41.85850143432617,41.88750076293945,41.2234992980957,41.2504997253418,17900000.0,0.016525814933180172,-1.0060389535553762,8.563047332510394,66.48008497986561,46.895152151689516,-0.36026756099511204,-0.4390236319885332,-0.538522421035637,-1.710747132338355,10.40916342599148,0.7094993591308594,-0.22417790584669461,0.4495761871337862,-0.34255609785678587,1.2417084721243583,0.053510044638500176,0.8456423296290723,-1.14856498770677,97.20218466611706,37.73582258023981,0.3960661424952875,4,-0.3717498779296875,-0.4367523193359375,-0.6661272048950195,-1.5482521057128906,5.582500457763672,0,0.1193425107457382,-2.5035035035036044,41.178001403808594,-1.6793157188936614,41.21599960327149,2.0635822571588993,41.16749954223633,0.1193425107457382 3187,2017-04-18,41.84099960327149,41.94649887084961,41.635501861572266,41.71099853515625,16734000.0,-0.00041811891145071556,-1.2135458383676572,0.2138169452391825,65.13705893461564,49.51774603689616,-0.3982015879421752,-0.49236690897573254,-0.47481466449327314,-1.6564505238951526,8.76960704539666,0.31099700927734375,-0.1935259569947192,0.4610242843628001,-0.20832846262372584,1.130377031349326,0.12634791086954067,0.7957006578560595,-1.0745605595852226,90.36973584327555,29.029024688423434,0.3346763734932615,4,-0.3542480468750071,-0.4192504882812571,-0.565751075744636,-1.4580001831054759,5.907001495361321,1,0.12688515984193427,-1.0060389535553762,41.85850143432617,-2.5035035035036044,41.178001403808594,-1.6793157188936614,41.21599960327149,0.12688515984193427 3188,2017-04-19,41.910499572753906,42.111000061035156,41.81449890136719,41.98949813842773,19084000.0,0.0016610494524844643,-1.1882011796005123,-0.6076762815809444,57.83049120125106,51.65470250793182,-0.49078086256334785,-0.5600625001501385,-0.49610667211140935,-1.687635599187388,9.217686749612785,0.29650115966796875,-0.1383987743158741,0.5111492156982393,-0.19694677057252363,1.2192452019690023,0.15710122256285786,0.8651972088336208,-1.0898180358834466,81.08488410172993,23.057702618336123,0.35404799313538177,4,-0.42949867248535156,-0.4887504577636719,-0.4727497100830078,-1.4331245422363281,6.566501617431641,2,0.09712361965764438,-1.2135458383676572,41.84099960327149,-1.0060389535553762,41.85850143432617,-2.5035035035036044,41.178001403808594,0.09712361965764438 3189,2017-04-20,42.08250045776367,42.2599983215332,41.96599960327149,42.071998596191406,19180000.0,0.004104004647121462,-1.6426869202943082,-0.13293737022551777,60.850961789424225,54.62393767498094,-0.6509734831942993,-0.7215669225580399,-0.6259818950765634,-1.8141203551720224,9.979335414256402,0.3494987487792969,-0.1394772451382238,0.6530000686645536,-0.11801966389214869,1.424019801221256,0.267490202386206,1.0385099349429012,-1.2097461274363894,85.05909892205878,30.13303480305332,0.3855098662783511,4,-0.5270004272460938,-0.6607513427734375,-0.6447505950927734,-1.6051254272460938,6.491001129150391,3,0.10525754248561525,-1.1882011796005123,41.910499572753906,-1.2135458383676572,41.84099960327149,-1.0060389535553762,41.85850143432617,0.10525754248561525 3190,2017-04-21,42.15950012207031,42.19400024414063,42.02999877929688,42.14400100708008,26472000.0,0.001829731205823304,2.8817209155336347,1.4758445332364694,64.69698789531097,57.99501129937329,-0.6794156408236489,-0.7354215779145648,-0.6613653693609933,-1.8452449210103765,9.650864296336593,0.16400146484375,-0.10676973333529816,0.6659748077392607,-0.12497481131934762,1.456924426797869,0.2704999982099565,1.0614496172685648,-1.2035111522706714,90.30407195854434,37.734242580235424,0.3954748095293058,4,-0.6040000915527344,-0.7377510070800781,-0.6401252746582031,-1.6821250915527344,6.634498596191406,4,0.10771001442291173,-1.6426869202943082,42.08250045776367,-1.1882011796005123,41.910499572753906,-1.2135458383676572,41.84099960327149,0.10771001442291173 3191,2017-04-24,43.13800048828125,43.17250061035156,42.49300003051758,42.560001373291016,27450000.0,0.02320948690989577,1.1004675514571922,37.29239478218066,71.25546750976281,60.905862927168094,-1.5191024606106538,-1.6059387431844243,-1.587923349442974,-2.7769517344483887,9.562689350345691,1.01300048828125,-0.01989575273218236,1.5236501693725586,0.5196677136453545,2.5276326250997627,1.02165894150896,2.025641397236157,-2.1037709573775984,97.75535782981522,48.03089918674571,0.5019912278636011,4,-1.1262493133544922,-1.4675006866455078,-1.5468759536743164,-2.6065006256103516,5.104999542236328,0,0.09168246028074067,2.8817209155336347,42.15950012207031,-1.6426869202943082,42.08250045776367,-1.1882011796005123,41.910499572753906,0.09168246028074067 3192,2017-04-25,43.6150016784668,43.75,43.14049911499024,43.25,33440000.0,0.011057563743946064,-1.0873194724775401,0.6314917601092932,80.17919497736568,64.85190263633518,-1.8139927697523817,-1.9763863045191314,-2.0129932384966196,-3.205986322209071,9.287628452478769,0.61199951171875,0.12239260227982385,1.8686761856079102,0.5681472595745021,3.1692051116413182,1.2184117225912061,2.518940648624614,-2.409710461207311,93.02514880365801,43.485564921538504,0.650264463016705,4,-1.2145023345947266,-1.655752182006836,-1.8917522430419922,-2.8850021362304688,4.7324981689453125,1,0.08772211547367625,1.1004675514571922,43.13800048828125,2.8817209155336347,42.15950012207031,-1.6426869202943082,42.08250045776367,0.08772211547367625 3193,2017-04-26,43.58649826049805,43.8025016784668,43.38740158081055,43.71149826049805,24744000.0,-0.00065352325740764,1.7041749502982106,-0.3424641785897181,83.64481578438063,67.80091966158501,-1.5715326120387658,-1.8422496409695555,-1.9407973918852477,-3.118976115942118,9.504637693732002,0.41510009765625,0.2877024694105046,1.7131479263305636,0.21880002158399492,3.207495831077132,0.9659739739572828,2.4603218787038443,-2.1267361649645125,88.2383243184858,34.32959825128147,0.7471739523732841,4,-1.1492481231689453,-1.6009979248046875,-1.7318744659423828,-2.6724987030029297,5.193500518798835,2,0.09547687940571015,-1.0873194724775401,43.6150016784668,1.1004675514571922,43.13800048828125,2.8817209155336347,42.15950012207031,0.09547687940571015 3194,2017-04-27,43.712501525878906,43.77000045776367,43.51900100708008,43.68000030517578,40536000.0,0.0028908783776984137,2.4034035069570163,-0.260009765625,89.35656034407955,71.04795815733956,-1.459665096045228,-1.8968015075499949,-2.022693523108181,-3.177066532175999,10.438283657929915,0.25099945068359375,0.41446671677911695,1.732051086425784,0.035710804908561045,3.428391367943007,0.8838809456671726,2.5802212271843956,-1.9716106803933826,94.92242564849745,33.858978286383746,0.8481701407586129,4,-1.1995010375976562,-1.7270011901855469,-1.8186264038085938,-2.749502182006836,5.47149658203125,3,0.10899627104355791,1.7041749502982106,43.58649826049805,-1.0873194724775401,43.6150016784668,1.1004675514571922,43.13800048828125,0.10899627104355791 3195,2017-04-28,45.29800033569336,45.84249877929688,45.28850173950195,45.53300094604492,65526000.0,0.03627106101159172,-3.362219151748224,-7.230516431924882,96.49917692384233,74.38341281778142,-2.6812437346315505,-3.3614234713084485,-3.5423827551309444,-4.686803217964794,12.074685076631187,2.129997253417976,0.604116180823425,3.131399917602536,0.8921721019793694,5.370627733225703,2.011786009790953,4.25101382541412,-3.309716190250086,83.74388275851841,16.636496587107544,1.119613907811583,4,-1.559000015258789,-2.292501449584961,-3.420750617980957,-4.197500228881836,3.530498504638672,4,0.07231006284928032,2.4034035069570163,43.712501525878906,1.7041749502982106,43.58649826049805,-1.0873194724775401,43.6150016784668,0.07231006284928032 3196,2017-05-01,45.628501892089844,45.78400039672852,45.0724983215332,45.09700012207031,42320000.0,0.007296162169349918,-1.4513195247608277,-2.2617037854684763,96.74322299856685,77.89520882488712,-2.705214230573347,-3.546887524247282,-3.8102270110052245,-4.948447871108989,13.501136663346603,0.7115020751953196,0.7804073142752657,3.2543764114379883,0.5606632676664915,5.948089555209485,1.9075198395522364,4.60123298332374,-3.100627697907065,92.08005500393162,18.134253849809994,1.3468565718857497,5,-1.8000030517578125,-2.6230030059814453,-3.984577178955078,-4.52800178527832,3.418498992919929,0,0.06937542752681614,-3.362219151748224,45.29800033569336,2.4034035069570163,43.712501525878906,1.7041749502982106,43.58649826049805,0.06937542752681614 3197,2017-05-02,45.821998596191406,46.03850173950195,45.47264862060547,45.48099899291992,31744000.0,0.004240698161845691,-2.1638387953374782,0.641577549702146,98.2580954934816,82.38716485735718,-2.5419312264217453,-3.6192177113042447,-3.9438286030553584,-5.068541083947025,15.704926656938028,0.5658531188964844,0.9815503410532074,3.253148269653323,0.16168529567656975,6.344611243630077,1.70741678266495,4.798879756641696,-2.8300769600926543,91.83346043714117,11.200046682120217,1.5457314869883756,5,-1.8197479248046875,-2.7184982299804688,-4.262248992919922,-4.721498489379883,3.348503112792976,1,0.05283491572817156,-1.4513195247608277,45.628501892089844,-3.362219151748224,45.29800033569336,2.4034035069570163,43.712501525878906,0.05283491572817156 3198,2017-05-03,46.35200119018555,46.40499877929688,45.62715148925781,45.74300003051758,29990000.0,0.011566553407345026,1.17580775961413,1.7859292322493316,98.41622710933578,86.56108322623624,-2.654835383043846,-3.989629563507677,-4.412329226618404,-5.530957199998483,18.120061409762197,0.7778472900390696,1.142693536809368,3.551975822448732,0.0596192006603502,7.044332444237114,1.8057975115545446,5.298154133342919,-2.8726267375422836,98.16363028337938,11.598036238008476,1.7461783108941908,5,-2.1345024108886648,-2.79882621765136,-4.9302520751953125,-5.251501083374023,1.1394996643066406,2,0.04305097096107868,-2.1638387953374782,45.821998596191406,-1.4513195247608277,45.628501892089844,-3.362219151748224,45.29800033569336,0.04305097096107868 3199,2017-05-04,46.58300018310547,46.79650115966797,46.22949981689453,46.30350112915039,28442000.0,0.0049835818732424375,-1.6526274460813621,0.45894666950628266,99.16308583991218,90.39064966452527,-2.4365297925123386,-4.032603988621645,-4.576423212828942,-5.6965156852621845,20.080583238196997,0.5670013427734375,1.3408789583334482,3.5323497772216825,-0.29212931020691,7.356828864650275,1.6201102335073827,5.444589320935982,-2.5770133516645544,87.61597302278858,-3.0584022440753813,1.9122395437142965,5,-1.9382495880126953,-2.759248733520508,-5.161251068115234,-5.482500076293945,0.5620002746582031,3,0.04716309785878092,1.17580775961413,46.35200119018555,-2.1638387953374782,45.821998596191406,-1.4513195247608277,45.628501892089844,0.04716309785878092 3200,2017-05-05,46.35649871826172,46.74499893188477,46.2599983215332,46.67699813842773,38226000.0,-0.00486232024458344,1.1248610751322048,-1.1466923255401076,94.59634870025997,92.98408090791384,-1.7344741852594865,-3.599827455713516,-4.285188162722022,-5.415501323440523,22.576501596633168,0.4850006103515696,1.584400713574233,3.0577234268188462,-0.9535598180600573,7.06900667169775,1.052081804379391,5.0633650492583016,-1.792409021175395,74.47785863958914,-14.735841051725814,2.005641622439452,5,-1.3879985809326172,-2.532747268676758,-4.934749603271484,-5.255998611450195,1.3134994506835938,4,0.060994671034863446,-1.6526274460813621,46.58300018310547,1.17580775961413,46.35200119018555,-2.1638387953374782,45.821998596191406,0.060994671034863446 3201,2017-05-08,46.71500015258789,46.84624862670898,46.26300048828125,46.30599975585938,26596000.0,0.007733574455331738,-1.3565632200737994,-1.2761345918088067,95.26366281088235,94.66013288941569,-1.7122835236730722,-3.7171954730994585,-4.569119449388637,-5.71683580836288,25.354088526211594,0.5832481384277273,1.8434712055746374,3.1421499252319336,-1.0211550074708526,7.30545485793472,1.0604974588805405,5.223802391583327,-1.7044281629852378,90.44492766905272,1.3205573749904858,2.0816524663513922,5,-1.598175048828125,-2.866374969482422,-5.293251037597656,-5.614500045776367,0.822998046875,0,0.04524239924736584,1.1248610751322048,46.35649871826172,-1.6526274460813621,46.58300018310547,1.17580775961413,46.35200119018555,0.04524239924736584 3202,2017-05-09,46.60850143432617,46.875,46.47650146484375,46.84749984741211,31636000.0,-0.002279754209865259,1.710886207343973,-0.5843476314390543,93.33143337661012,95.73642373299674,-1.2700621854192136,-3.359866760895869,-4.388782294655115,-5.558661825955959,28.371467098055746,0.39849853515625,2.1154921262955497,2.7670511245727525,-1.4543476858668285,6.9884499350123335,0.656351719352962,4.877750529792543,-1.2307941173022527,78.64335587375733,-11.022986679551636,2.1106994052197896,5,-1.4115009307861328,-2.7455005645751953,-5.1867523193359375,-5.508001327514648,0.5069999694824219,1,0.05231876965878368,-1.3565632200737994,46.71500015258789,1.1248610751322048,46.35649871826172,-1.6526274460813621,46.58300018310547,0.05231876965878368 3203,2017-05-10,46.43899917602539,46.599998474121094,46.25799942016602,46.5989990234375,23478000.0,-0.003636724054293383,3.2222431535073417,0.6694598735874353,90.20015065860338,95.83015599016606,-0.7301654183746749,-2.9251624027110523,-4.13610459687218,-5.338719741072765,30.75662304939905,0.35050201416014914,2.305910486974433,2.3339738845825195,-1.8424965363608763,6.510444305525915,0.24573867411081807,4.422209095054221,-0.7618333224062539,32.45535239400995,-55.40637424299331,2.088235210471699,5,-0.46525001525878906,-2.575998306274414,-5.175374984741211,-5.338499069213867,0.5499992370605469,2,0.05881915160585893,1.710886207343973,46.60850143432617,-1.3565632200737994,46.71500015258789,1.1248610751322048,46.35649871826172,0.05881915160585893 3204,2017-05-11,46.52999877929688,46.62649917602539,46.1515007019043,46.26599884033203,16700000.0,0.001959551344475896,1.0787646076794657,-1.6500011920940767,90.22540551927534,95.13307027854749,-0.4240685956258119,-2.7380176886728336,-4.160547596703886,-5.378861026616043,33.18198821639847,0.47499847412109375,2.4432320603319937,2.15927352905274,-1.918287589752488,6.236834647857968,0.12049296965012957,4.1980540884553506,-0.6132660964015741,52.31491977792053,-33.78222668095682,2.0387805594026123,5,-0.5562496185302805,-2.6669979095459055,-5.266374588012702,-5.429498672485359,1.3385009765625,3,0.020664132826565096,3.2222431535073417,46.43899917602539,1.710886207343973,46.60850143432617,-1.3565632200737994,46.71500015258789,0.020664132826565096 3205,2017-05-12,46.611000061035156,46.67200088500977,46.39250183105469,46.57649993896485,21012000.0,0.001740839971272834,2.5718324964654222,0.1306823107822717,88.29096941015759,94.19393099094647,-0.33440003712949107,-2.5203420606261346,-4.165247962846642,-5.402388213894945,35.75064005500156,0.27949905395508523,2.598269538360789,1.9686248779296847,-1.9334762879432432,5.8707260438026125,0.017574294993217165,3.919675460866152,-0.502613914718907,63.51068485350177,-20.23967057249527,1.951050582936465,5,-0.4371757507324219,-2.7479991912841797,-5.327375411987305,-5.510499954223633,0.920501708984375,4,0.011456531634791434,1.0787646076794657,46.52999877929688,3.2222431535073417,46.43899917602539,1.710886207343973,46.60850143432617,0.011456531634791434 3206,2017-05-15,46.85400009155274,46.912498474121094,46.46699905395508,46.647499084472656,22162000.0,0.005213362300731328,1.7542657688996852,5.985515258736512,87.65392679630045,93.01569002459301,-0.43055984698274585,-2.497975381166249,-4.3250516944055875,-5.5886320143178665,38.85242110318092,0.4454994201660156,2.7545683680449145,1.9618499755859418,-1.8278577068269541,5.751557657998838,0.06699613437949381,3.8567038167923897,-0.7024993896484446,92.31293642319797,9.33360495435636,1.8948538412064486,5,-0.5841751098632884,-2.972249984741218,-5.57037544250489,-5.753499984741218,1.118499755859368,0,0.01741576121138233,2.5718324964654222,46.611000061035156,1.0787646076794657,46.52999877929688,3.2222431535073417,46.43899917602539,0.01741576121138233 3207,2017-05-16,47.1500015258789,47.15549850463867,46.87900161743164,47.0,19390000.0,0.006317527505608211,2.434840299497678,0.7263960984980841,89.0007322936489,91.96952393396114,-0.5792924845467695,-2.5042401812247945,-4.53060651918657,-5.82735213867403,42.07489496928835,0.3014984130859304,2.7067547135897456,1.992401313781734,-1.6378241099443827,5.622626737507851,0.17728860191867568,3.8075140256447924,-0.8463012695312457,99.45249095717125,16.430417638396165,1.8151127118630588,5,-0.49650192260741477,-3.1467514038085866,-5.733163833618157,-6.049501419067376,0.7044982910156321,1,0.008228985387646937,1.7542657688996852,46.85400009155274,2.5718324964654222,46.611000061035156,1.0787646076794657,46.52999877929688,0.008228985387646937 3208,2017-05-17,45.98099899291992,46.96664810180664,45.90700149536133,46.78350067138672,47242000.0,-0.02479326606845078,-1.229669257967548,-5.349956767204363,70.2129062563944,88.75283731357027,0.5940161344471875,-1.069483179693492,-3.289533638266242,-4.605799536318656,44.413955155005354,1.243000030517571,2.589083318103974,0.6198738098144503,-2.685748949963795,3.9254965695926956,-1.0329375700746724,2.272685189703573,1.17449951171875,5.92692629687796,-72.46729447931808,1.6528113798891233,5,0.5502510070800781,-1.9777488708496094,-4.483086585998535,-4.880498886108398,2.2985000610351562,2,0.02467328756957543,2.434840299497678,47.1500015258789,1.7542657688996852,46.85400009155274,2.5718324964654222,46.611000061035156,0.02467328756957543 3209,2017-05-18,46.512001037597656,46.65850067138672,45.9375,46.04999923706055,31938000.0,0.011548292910284363,-1.0989821925338574,-0.5757019741314154,63.320143345892745,85.27770338530723,0.057981065519612685,-1.3192625954065278,-3.746386281551338,-5.077995667773621,46.61161852592257,0.7210006713867188,2.4529675467693153,0.9294008255004869,-2.0263441626386864,3.88514581363966,-0.5484716685690998,2.4072733195700735,0.6434974670410156,48.458229194038246,-28.0506240119311,1.4778724940695864,5,0.01924896240234375,-2.40875244140625,-5.057750701904297,-5.411500930786133,1.1014976501464844,3,0.010255361301327426,-1.229669257967548,45.98099899291992,2.434840299497678,47.1500015258789,1.7542657688996852,46.85400009155274,0.010255361301327426 3210,2017-05-19,46.70050048828125,46.88774871826172,46.54999923706055,46.57350158691406,27860000.0,0.0040527056776427095,-2.88209760161354,0.2748883255856198,62.14039095603131,81.59733984587935,-0.08559091503762062,-1.2122723903988941,-3.8623524243515135,-5.204918281285394,49.01140718710496,0.3757476806640625,2.2483332329883154,0.890850257873538,-1.6222349774780724,3.4039354932251484,-0.3656923598022672,2.147392875549343,0.43002807617187244,63.55633910402523,-10.529171105283481,1.256542617675807,5,-0.16925048828125,-2.586751937866211,-5.246250152587891,-5.600000381469727,-0.3339996337890625,4,0.02501042291551503,-1.0989821925338574,46.512001037597656,-1.229669257967548,45.98099899291992,2.434840299497678,47.1500015258789,0.02501042291551503 3211,2017-05-22,47.09299850463867,47.09415054321289,46.75,46.75,22408000.0,0.008404578371829396,-1.0067174553745204,2.7007989907485284,63.77326823944743,78.31309927508349,-0.46805174729993126,-1.3631701684614796,-4.183627168678406,-5.534241281330694,50.123407626871455,0.3936500549316406,2.0118889108470626,1.0855983734130845,-1.1493516499807441,3.320548396806913,-0.03187663828382625,2.2030733851099953,0.013059518432612549,94.99398079966757,22.197021096446107,1.117475011696914,5,-0.5617485046386719,-2.9034996032714844,-5.6387481689453125,-5.992498397827148,-0.0684967041015625,0,0.009311432257550267,-2.88209760161354,46.70050048828125,-1.0989821925338574,46.512001037597656,-1.229669257967548,45.98099899291992,0.009311432257550267 3212,2017-05-23,47.441001892089844,47.57334899902344,47.12874984741211,47.39599990844727,25416000.0,0.007389705444576622,1.8711954178727597,0.13120169048543778,62.28562821423196,75.21148567015335,-0.7661109371662604,-1.486032224198894,-4.458586289682216,-5.811215328988908,50.80147862373905,0.4803504943847656,1.8515122971064386,1.2423017501831026,-0.7747825135804192,3.2593860139466244,0.23375961830134173,2.2508438820648635,-1.5340003967285156,92.05765264191676,21.541218175031233,1.0085421318817607,5,-0.7008266448974609,-2.836576461791992,-5.986751556396484,-6.323751449584961,-1.5515022277832031,1,0.011203345927036201,-1.0067174553745204,47.09299850463867,-2.88209760161354,46.70050048828125,-1.0989821925338574,46.512001037597656,0.011203345927036201 3213,2017-05-24,47.74800109863281,47.75450134277344,47.474998474121094,47.64899826049805,20496000.0,0.006471178817877288,3.990974421852117,2.199966093074858,62.92145195083897,72.1777130514382,-0.9698962439584378,-1.5444620613930624,-4.687596738484125,-6.042874635205095,51.51682586248951,0.31349945068359375,1.6441544550083194,1.3412258148193388,-0.37782024227887945,3.060271871917557,0.4817027862702261,2.2007488433684514,-1.8076726531982388,99.64225430176606,29.996288554226425,0.8595230285491107,5,-0.9172496795654297,-2.9635009765625,-6.293750762939453,-6.610502243041992,-2.3115005493164062,2,0.002230433019420497,1.8711954178727597,47.441001892089844,-1.0067174553745204,47.09299850463867,-2.88209760161354,46.70050048828125,0.002230433019420497 3214,2017-05-25,48.47700119018555,48.63145065307617,47.77349853515625,47.86650085449219,33210000.0,0.015267656755868053,-1.1542919266854725,6.166493276307171,71.16054740288173,70.27433282840754,-1.5574525714235818,-2.000798095889273,-5.331075940804979,-6.682772878865265,52.50423428183615,0.8834495544433594,1.4693299138015519,1.8320009231567411,0.38624355371304375,3.2777582926004385,1.1091222384348924,2.55487960787859,-2.46410582885742,92.57972289421596,22.572341127770855,0.7228786847218501,5,-1.2077751159667969,-3.1782760620117188,-7.025626182556152,-7.258251190185547,-3.5419998168945312,3,-0.004074140961311201,3.990974421852117,47.74800109863281,1.8711954178727597,47.441001892089844,-1.0067174553745204,47.09299850463867,-0.004074140961311201 3215,2017-05-26,48.57350158691406,48.749000549316406,48.25149917602539,48.48500061035156,25040000.0,0.001990642868974657,1.2639481998402944,0.14496466486293966,69.56931795085615,68.26493184558039,-1.5045122024600204,-1.9387234848276478,-5.341717599312986,-6.700138175194546,51.967345817979904,0.4975013732910156,1.33050577675764,1.7647262573242202,0.22256227074578305,3.3068902439026573,0.9936442640349981,2.5358082506134423,-2.4034929080810556,91.22066462351106,22.815403684806697,0.7710819932892186,5,-1.2455005645751953,-3.184001922607422,-7.084877014160156,-7.3547515869140625,-2.9880027770996094,4,-0.01976392205227695,-1.1542919266854725,48.47700119018555,3.990974421852117,47.74800109863281,1.8711954178727597,47.441001892089844,-0.01976392205227695 3216,2017-05-30,48.79399871826172,48.81000137329102,48.4744987487793,48.51549911499024,29334000.0,0.004539453079229094,1.1610133051586136,3.146853448275782,72.47294804879988,66.42851137393052,-1.587861341966324,-2.0131239704717387,-5.477407302240934,-6.840021414723836,51.86423512751468,0.33550262451172586,1.1911210821269478,1.8269485473632798,0.15087359771649034,3.5030234970100693,0.9889110725398851,2.6649860221866746,-2.417670689790043,99.04817008145534,30.61863514289152,0.838037474823396,5,-1.4354972839355469,-3.142498016357422,-7.3053741455078125,-7.411998748779297,-3.4594993591308594,1,-0.04974992678476686,1.2639481998402944,48.57350158691406,-1.1542919266854725,48.47700119018555,3.990974421852117,47.74800109863281,-0.04974992678476686 3217,2017-05-31,48.24300003051758,48.9635009765625,48.00899887084961,48.7509994506836,48962000.0,-0.011292345415788274,1.046086981409022,-1.824057967044328,67.20060755780969,66.0938115185322,-0.967230747083498,-1.3401609985076206,-4.840259013623097,-6.216478746364025,51.25010224160469,0.9545021057128906,1.0901537429428387,1.1548997879028349,-0.522671885253061,2.8324714610587307,0.31611395132488695,1.9936856244807828,-1.6233046675639713,51.59558382581329,-20.50107397114907,0.8387858365779485,5,-0.7924995422363281,-2.190999984741211,-6.401874542236328,-6.576999664306641,-2.313499450683601,2,-0.02525751361253803,1.1610133051586136,48.79399871826172,1.2639481998402944,48.57350158691406,-1.1542919266854725,48.47700119018555,-0.02525751361253803 3218,2017-06-01,48.34749984741211,48.57500076293945,48.0004997253418,48.4474983215332,28210000.0,0.0021661135673243237,2.23659495819991,0.19684761468509662,67.2848298134627,66.53433223715109,-0.7830906873244601,-1.3570758281644189,-4.826701319929285,-6.25677449572089,50.38315919482099,0.5745010375976562,0.9899367324654236,1.1596246719360366,-0.5701648934984433,2.8894142373705165,0.29472988921880017,2.024519454653273,-1.446547810825436,48.235305431604864,-25.274555683873892,0.8648947827172383,6,-0.5907497406005859,-2.172048568725586,-6.167625427246094,-6.388250350952148,-1.907501220703132,3,-0.050840274902799076,1.046086981409022,48.24300003051758,1.1610133051586136,48.79399871826172,1.2639481998402944,48.57350158691406,-0.050840274902799076 3219,2017-06-02,48.77999877929688,48.79399871826172,48.29999923706055,48.472999572753906,35020000.0,0.008945631795848064,1.949258694117379,-3.070038910505908,69.33498190246519,67.3337312311993,-0.9611127421022303,-1.7039018404213024,-5.132280658624644,-6.622301790585809,49.3247016644698,0.4939994812011719,0.8585045746914233,1.482273674011239,-0.3610905496511734,3.3256378976736514,0.5605915621800293,2.4039557858424487,-1.6315408699131098,80.94476024480653,5.915191329521434,0.9216821118312067,6,-0.9232482910156321,-2.538747787475593,-6.568623542785652,-6.794498443603523,-2.2754974365234446,4,-0.06854240085384167,2.23659495819991,48.34749984741211,1.046086981409022,48.24300003051758,1.1610133051586136,48.79399871826172,-0.06854240085384167 3220,2017-06-05,49.183998107910156,49.34550094604492,48.75500106811523,48.82749938964844,25042000.0,0.008282069264518688,-1.3549564899896165,1.1612366112477674,70.19062245673098,68.04677058867524,-1.0904533845155342,-1.987090002279018,-5.382690265909076,-6.954815354641369,48.36511795146631,0.5904998779296946,0.9129366269590022,1.7448980331420927,-0.22395637482956232,3.7137524411137477,0.7604708291562616,2.7293252371279237,-1.817735030464938,87.99236493998593,14.523235148592633,0.9844272039858285,6,-0.9468727111816406,-1.9749984741210938,-6.934747695922852,-7.198497772216797,-1.9924964904785156,0,-0.08638981982100769,1.949258694117379,48.77999877929688,2.23659495819991,48.34749984741211,1.046086981409022,48.24300003051758,-0.08638981982100769 3221,2017-06-06,48.82849884033203,49.412498474121094,48.75699996948242,49.15800094604492,36292000.0,-0.00722794569888674,-1.7745977410526146,-0.9242729043165622,64.39658466870142,68.28132130583852,-0.5172819319769957,-1.5443119040793363,-4.8694880102880305,-6.531662703651449,47.31536518461375,0.6554985046386719,1.0003714558558485,1.2837238311767578,-0.7473819540542266,3.314829616407742,0.26817093856126206,2.2992767237922536,-1.185142461282851,58.64021591421786,-11.06539733329015,1.0155528926154933,6,-0.3847503662109375,-1.5860004425048828,-5.456249237060547,-5.822999954223633,-1.4704971313476491,1,-0.06641613212648845,-1.3549564899896165,49.183998107910156,1.949258694117379,48.77999877929688,2.23659495819991,48.34749984741211,-0.06641613212648845 3222,2017-06-07,49.04700088500977,49.19900131225586,48.79700088500977,49.0,29078000.0,0.0044748876141418314,1.2905893732406972,-0.14264213853226973,81.42040656763099,70.3367607077043,-0.5408967312337936,-1.6556466564527668,-4.93268492121107,-6.679316511396223,46.19246654872271,0.40200042724608664,1.103301982702618,1.3803009033203182,-0.7061650724340751,3.4667668790747115,0.33706791544312154,2.423533891197515,-1.1205817707490837,74.11487868333441,-3.5071885333405532,1.0432329878771953,6,-0.45400238037110086,-1.6044273376464915,-5.630002021789558,-6.041501998901374,-1.2475013732910227,2,-0.07569273266234644,-1.7745977410526146,48.82849884033203,-1.3549564899896165,49.183998107910156,1.949258694117379,48.77999877929688,-0.07569273266234644 3223,2017-06-08,49.17050170898438,49.22850036621094,48.86000061035156,49.11750030517578,29638000.0,0.0025180096998012047,3.3609769310640605,1.1276682087492704,79.72719113853213,71.28861001166547,-0.4932682318728112,-1.6485392316098526,-4.8985163433638235,-6.731745188590864,45.543321849171214,0.368499755859375,1.182311125998929,1.3672266006469798,-0.7383790172125302,3.4728322185064897,0.3144237917172248,2.4200294095767347,-1.006309897146025,78.247466867832,-2.937074336686365,1.0528028089297545,6,-0.4640026092529368,-1.650676727294929,-5.617626190185554,-6.067001342773445,-1.4995002746582102,3,-0.06591352572182951,1.2905893732406972,49.04700088500977,-1.7745977410526146,48.82849884033203,-1.3549564899896165,49.183998107910156,-0.06591352572182951 3224,2017-06-09,47.49150085449219,49.224998474121094,46.78150177001953,49.224998474121094,66188000.0,-0.034146506464980964,1.8191520731648276,-32.70663595796308,56.633685285449744,69.85131749328697,1.1524284419698887,0.11192686874353797,-3.095014146844889,-4.988103300316638,43.81135451968062,2.4434967041015625,1.2159606060124872,-0.35984935760497905,-2.385434528341044,1.6657358131310858,-1.3726419429730115,0.6529432277630534,1.9209976196289062,26.98593591416558,-54.097453059407215,1.012792585368032,6,0.605499267578125,0.16824913024902344,-3.606163978576653,-4.204751968383789,0.7784996032714844,4,-0.022140850654623012,3.3609769310640605,49.17050170898438,1.2905893732406972,49.04700088500977,-1.7745977410526146,48.82849884033203,-0.022140850654623012 3225,2017-06-12,47.14500045776367,47.467750549316406,45.76165008544922,46.97800064086914,75270000.0,-0.007296050672101262,3.1996319110576925,-0.09633691734187745,50.439502619218956,67.4031568900002,1.4248216202729296,0.5275312692190113,-2.6256169389371706,-4.579486135748098,42.099851849729575,1.7298507690429688,1.2177795203705273,-0.7330497741699205,-2.703111555492093,1.2370120071522521,-1.7180806648310067,0.25198111649116584,2.2148780822753906,37.891202949068386,-39.72105217036619,0.9850308906610862,6,0.4420738220214844,0.4420738220214844,-2.9107494354248047,-3.6625003814697266,1.3994979858398509,0,-0.01358572719845541,1.8191520731648276,47.49150085449219,3.3609769310640605,49.17050170898438,1.2905893732406972,49.04700088500977,-0.01358572719845541 3226,2017-06-13,47.66999816894531,47.999000549316406,47.20449829101562,47.59550094604492,40266000.0,0.011135808804413339,1.169283567943109,0.44609164420485176,51.87917673088987,65.7007756870091,0.8086560700915939,0.0704105271667359,-3.0159563713663573,-5.035573991326615,39.89378465416545,0.8540000915527344,1.1168167770550497,-0.248851966857913,-2.16261076942196,1.6649068357061338,-1.2057313681399364,0.7080274344241104,1.5550003051757812,55.04558688576541,-19.882698443781102,0.9568794012820242,6,-0.08292388916015625,-0.08292388916015625,-3.2738723754882812,-4.187498092651367,0.7375030517578196,1,-0.010037687641980875,3.1996319110576925,47.14500045776367,1.8191520731648276,47.49150085449219,3.3609769310640605,49.17050170898438,-0.010037687641980875 3227,2017-06-14,47.53799819946289,48.05749893188477,47.11249923706055,47.99599838256836,29794000.0,-0.0027690365964481156,2.2530038212545245,-6.147882636079676,48.225726085445935,63.583097495007245,0.9276913825001571,0.24555854199797977,-2.7625465912919296,-4.8370034810401705,37.425800056612864,0.9449996948242259,1.0153960028694442,-0.40025177001952983,-2.2888958687179652,1.4883923286789056,-1.3445738193687475,0.5440702793296879,1.5484663391113287,51.23809712438408,-19.714558171171817,0.9443220493492186,6,0.049076080322265625,0.049076080322265625,-3.0552730560302734,-4.0306243896484375,1.108001708984382,2,-0.0037863708463967694,1.169283567943109,47.66999816894531,3.1996319110576925,47.14500045776367,1.8191520731648276,47.49150085449219,-0.0037863708463967694 3228,2017-06-15,47.115501403808594,47.16695022583008,46.22200012207031,46.69850158691406,42662000.0,-0.008887559671350909,2.635140291148157,-0.9104795855474671,37.86864751576971,60.086838118707746,1.293026515038271,0.7983385570829995,-2.214630838833237,-4.36112564014315,37.2994981213503,1.3159980773925781,0.8576126832632909,-0.8794736862182617,-2.5793106787686355,0.8203633063321121,-1.7293921824934486,-0.029555189943074822,1.8379705566406273,39.090820975089656,-27.922984271380585,0.8499184962751883,6,0.4715728759765625,0.4715728759765625,-2.585500717163086,-3.593751907348633,1.9014968872070241,3,0.014517474876216907,2.2530038212545245,47.53799819946289,1.169283567943109,47.66999816894531,3.1996319110576925,47.14500045776367,0.014517474876216907 3229,2017-06-16,46.98899841308594,47.10200119018555,46.579750061035156,47.0,61894000.0,-0.0026849547803481366,3.858060395301799,-0.02638271401650292,35.95670789595401,56.28306983417697,1.2725849005077805,1.0144190550725227,-1.9564993778806894,-4.185075798124629,37.16637067256438,0.5357513427734375,0.7522887073912727,-1.0298265457153306,-2.6537443726137298,0.5940912811830685,-1.8417854591645337,-0.2178676322661275,1.8368006723632817,53.4594570344756,-10.058915422899055,0.8119589134492007,6,0.5980758666992188,0.5980758666992188,-2.0706233978271484,-3.4672489166259766,0.5460014343261719,4,0.01451409998665354,2.635140291148157,47.115501403808594,2.2530038212545245,47.53799819946289,1.169283567943109,47.66999816894531,0.01451409998665354 3230,2017-06-19,47.86849975585938,47.9995002746582,47.45249938964844,47.49800109863281,30666000.0,0.01871717577467047,-1.3705240535625722,-33.67683772538206,42.655351838599096,53.86737729749893,0.20881545364562015,0.2391702523964554,-2.6857485321514574,-5.018833642962129,36.4200671369059,1.0105018615722656,0.653434211622212,-0.20872516632079652,-1.7125921402864535,1.2951418076448604,-0.960658653303625,0.543208320662032,0.8347333695898342,89.70311639458401,29.411705533298417,0.751933486982828,6,-0.373424530029304,-0.28142547607422586,-2.950124740600593,-4.346750259399421,-0.4785003662109446,0,0.008387576463687818,3.858060395301799,46.98899841308594,2.635140291148157,47.115501403808594,2.2530038212545245,47.53799819946289,0.008387576463687818 3231,2017-06-20,47.53150177001953,48.08100128173828,47.5004997253418,47.8759994506836,22520000.0,-0.007040078288616081,-1.8560837822112948,-0.9298216712656,44.155109965973914,49.7267887862037,0.3827352591258304,0.6437074193605667,-2.194142256644632,-4.634777130876145,35.393841313557736,0.5805015563964844,0.4834858776307911,-0.5676483154296861,-2.023104349603166,0.8878077187437938,-1.295376332516426,0.16007970165705387,1.0540680338296866,70.4411420691693,8.675931007490732,0.7277280170867413,6,-0.036426544189453125,0.055572509765625,-2.513089179992676,-4.00975227355957,-0.8270034790039134,1,0.02131211167038982,-1.3705240535625722,47.86849975585938,3.858060395301799,46.98899841308594,2.635140291148157,47.115501403808594,0.02131211167038982 3232,2017-06-21,47.97249984741211,48.00500106811523,47.53799819946289,47.68199920654297,24044000.0,0.009278016914473719,1.6272788728767833,-0.8432586260353283,47.08080178173721,46.09941219100427,-0.253352269130211,0.2577862912879709,-2.4723165808085383,-5.018617111997727,33.86302072833083,0.473499298095696,0.26955381671017875,-0.1532251358032255,-1.5771507699313432,1.2707004983248922,-0.8651879528672879,0.5587376812608369,0.5001131677011088,94.1634552640327,29.4191619921084,0.7119628170640597,6,-0.4791755676269531,-0.3854255676269531,-2.896712303161621,-4.432001113891602,-0.8959999084472585,2,0.00906772368908526,-1.8560837822112948,47.53150177001953,-1.3705240535625722,47.86849975585938,3.858060395301799,46.98899841308594,0.00906772368908526 3233,2017-06-22,47.85449981689453,48.0359992980957,47.727500915527344,47.93500137329102,18828000.0,-0.002459743204813236,1.1840794004456148,-0.2771131800454593,42.424496005135786,44.5206133820805,-0.38180984084880265,0.40493526904141675,-2.1872824702286877,-4.826807354559946,32.083017315506446,0.3084983825683594,0.10504017571630442,-0.2765501022338839,-1.6953153670265948,1.142215162558827,-0.9859327346302393,0.4328325301624716,0.5096746810321235,84.91248754904153,21.299664684396014,0.7093826323963568,6,-0.9331741333007812,-0.267425537109375,-2.526124954223633,-4.192501068115234,-1.329498291015632,3,0.016539721334070112,1.6272788728767833,47.97249984741211,-1.8560837822112948,47.53150177001953,-1.3705240535625722,47.86849975585938,0.016539721334070112 3234,2017-06-23,48.27949905395508,48.29999923706055,47.709999084472656,47.84149932861328,30558000.0,0.008881071554121656,1.4634657194963645,-5.440885182201103,42.621752029330175,43.65197442764841,-0.7635746687254041,-0.03754388287097754,-2.4384287592115044,-5.1703612561152426,29.648116440858164,0.5900001525878906,-0.1670875534095302,0.1583242416381836,-1.2530323415085434,1.5696808247849106,-0.5473540499351799,0.8640025332115471,-2.5178489685058594,97.58109890307742,35.521539120262666,0.7056782915733618,6,-1.0184993743896484,-0.6924247741699219,-3.012248992919922,-4.617500305175781,-1.7379989624023366,4,0.015275619082881109,1.1840794004456148,47.85449981689453,1.6272788728767833,47.97249984741211,-1.8560837822112948,47.53150177001953,0.015275619082881109 3235,2017-06-26,47.61349868774414,48.66550064086914,47.53950119018555,48.49499893188477,31968000.0,-0.01379468261397332,-1.1874786939186885,-2.0125588970466723,40.566766990067016,42.39504001200142,-0.026964667593098568,0.5827244447517614,-1.6015049732329771,-4.425087286903121,27.148495296758053,1.1259994506835938,-0.4597137106937126,-0.45967597961426065,-1.8715586667703832,0.9522067075418619,-1.165617323192322,0.2462653639638006,-1.8010816192626962,9.699474128841707,-50.611801408676534,0.7059413435780595,6,-0.16974830627441406,-0.026424407958984375,-2.2962493896484375,-3.9514999389648438,-1.0939979553222585,0,-0.0016486677621998513,1.4634657194963645,48.27949905395508,1.1840794004456148,47.85449981689453,1.6272788728767833,47.97249984741211,-0.0016486677621998513 3236,2017-06-27,46.36650085449219,47.41450119018555,46.34249877929688,47.12300109863281,51598000.0,-0.026190006355759188,-1.6650007586678088,0.8581962956551774,32.05461582034313,40.59824998254556,1.1350498781130582,1.727084091313273,-0.21648777962736432,-3.1075255687235313,24.43828293181174,1.2709999084472585,-0.5554539986888329,-1.585298919677733,-3.1458130945988074,-0.024784744756658483,-2.3655560071382666,-0.8050418322171993,-0.43996044311523264,1.0332352974982235,-55.15539064098846,0.7802570874605358,6,1.077249526977539,1.2205734252929688,-1.044001579284668,-2.7045021057128906,-0.18400192260741477,1,0.02207409479460609,-1.1874786939186885,47.61349868774414,1.4634657194963645,48.27949905395508,1.1840794004456148,47.85449981689453,0.02207409479460609 3237,2017-06-28,47.02450180053711,47.13750076293945,45.79999923706055,46.45000076293945,54428000.0,0.014191300484586167,2.341669605329623,-0.7594195005849369,36.5925192224552,40.45645794995506,0.4431515469597329,1.025704137957682,-0.7254134539646913,-3.6927831878598383,22.765660792135318,1.3375015258789062,-0.5664279982350564,-0.8663730621337891,-2.4734670969090757,0.7407209726414976,-1.6699200795214324,-0.06282604474614573,1.6409988403320312,42.73257594112682,-10.225163638292422,0.8035470173876421,6,0.20824813842773438,0.5625724792480469,-1.6641273498535156,-3.3625030517578125,-0.6265029907226562,2,-0.006805037741363984,-1.6650007586678088,46.36650085449219,-1.1874786939186885,47.61349868774414,1.4634657194963645,48.27949905395508,-0.006805037741363984 3238,2017-06-29,45.88949966430664,46.5629997253418,45.53099822998047,46.49599838256836,65984000.0,-0.02413639895739428,1.7873046291430985,-1.0556964714944024,39.26128108233339,40.82363274844166,1.548832879993654,2.073422724932385,0.5463082046189527,-2.4907794534081518,21.105856997196703,1.4935035705566406,-0.659028893460885,-1.8784751892089844,-3.700156103947343,-0.056794274470625794,-2.78931564657816,-0.9676347318398086,2.7186909484863264,11.437267780710753,-42.95485179131869,0.9108404573691792,6,1.208749771118164,1.5822486877441406,-0.21719932556152344,-2.018575668334961,0.5784988403320312,3,0.02586648979268502,2.341669605329623,47.02450180053711,-1.6650007586678088,46.36650085449219,-1.1874786939186885,47.61349868774414,0.02586648979268502 3239,2017-06-30,45.436500549316406,46.3025016784668,45.41550064086914,46.3025016784668,41804000.0,-0.00987152002754521,1.0484985705916297,1.4278696773381974,38.70860391206553,40.385105201049036,1.9651024274428153,2.385392424178299,1.1280368620876402,-1.9772274142104749,19.199120926909348,0.8870010375976562,-0.7343339622845022,-2.164299392700194,-4.19644150443834,-0.1321572809620477,-3.1803704485692705,-1.1482283368311172,3.0486023681640617,0.6461510291466346,-53.52681064995958,1.0160710558690735,6,1.6040000915527344,1.977499008178711,0.3711252212524414,-1.4750003814697266,0.9029998779296946,4,0.023956531938040593,1.7873046291430985,45.88949966430664,2.341669605329623,47.02450180053711,-1.6650007586678088,46.36650085449219,0.023956531938040593 3240,2017-07-03,44.935001373291016,45.696998596191406,44.73949813842773,45.60900115966797,34196000.0,-0.011037363572510728,1.2529564089560845,0.7782897316060031,31.868216352425236,39.01989479954363,2.242553047257843,2.690172490808088,1.7526099315508787,-1.4186024367015193,16.945903436184945,0.957500457763679,-0.7253046038696453,-2.4533487319946303,-4.6687434020686425,-0.2379540619206182,-3.56104606703164,-1.3456513969576207,3.365925407592769,7.308523806536134,-44.822694800169934,1.1076973350370076,7,1.7674980163574219,2.1409969329833984,1.3489742279052734,-0.5350265502929688,1.2099990844726562,0,0.035751611642691916,1.0484985705916297,45.436500549316406,1.7873046291430985,45.88949966430664,2.341669605329623,47.02450180053711,0.035751611642691916 3241,2017-07-05,45.58549880981445,45.72549819946289,44.92499923706055,45.0880012512207,36278000.0,0.014476408515480488,1.0591710169957216,-0.7381271754817896,37.88846243037186,37.99852376050303,1.438231118511105,1.8806840920103838,1.2037379249811977,-2.0085536009357554,14.505958405674658,0.8004989624023438,-0.6796987907468832,-1.6407012939453125,-3.8867863694087674,0.6053837815181424,-2.76374383167704,-0.517658756213585,2.430513679672849,35.279388885530764,-16.26400504567195,1.123042537731728,7,1.1170005798339844,1.490499496459961,0.7732515335083008,-1.126749038696289,-0.22349929809570312,2,0.020489013984559934,1.2529564089560845,44.935001373291016,1.0484985705916297,45.436500549316406,1.7873046291430985,45.88949966430664,0.020489013984559934 3242,2017-07-06,45.33449935913086,45.74720001220703,44.98500061035156,45.20600128173828,28490000.0,-0.005506124913336574,-1.6720426872078795,0.2582888602625445,38.71211231046788,37.58603668331771,1.425594540109607,1.9386891828719683,1.540163939556166,-1.7011339628131594,11.92316308909337,0.7621994018554688,-0.7534202684202214,-1.706075668334961,-3.9321105729078454,0.5199592362379235,-2.819093120621403,-0.5930582160485187,2.4193919822716765,32.62959708798821,-19.64258562320648,1.1130174522864438,7,1.3680000305175781,1.7414989471435547,1.170501708984375,-0.8452491760253906,0.38500213623046875,3,0.01870539180407027,1.0591710169957216,45.58549880981445,1.2529564089560845,44.935001373291016,1.0484985705916297,45.436500549316406,0.01870539180407027 3243,2017-07-07,45.92950057983398,46.07699966430664,45.44250106811523,45.44250106811523,32756000.0,0.013124689345075602,-1.6057463341271128,3.7899361733709367,43.66139067319007,37.701552088191036,0.5909621422393414,1.1472509313374744,1.0401834505437009,-2.24012920961367,9.009093584205967,0.7425003051757812,-0.8116055942250071,-0.9490243911743264,-2.986052333331756,1.0880035509831032,-1.9675383622530447,0.06948957990439197,1.5832393053305722,76.13562035672064,23.02164199656852,1.0185139710787148,7,0.7729988098144602,1.1464977264404368,0.8217496871948313,-1.3635005950927663,0.20399856567383523,4,0.010200377188211318,-1.6720426872078795,45.33449935913086,1.0591710169957216,45.58549880981445,1.2529564089560845,44.935001373291016,0.010200377188211318 3244,2017-07-10,46.43999862670898,46.51900100708008,45.97949981689453,46.0885009765625,23856000.0,0.011114818154568384,1.1177571632862395,0.7217618122571605,41.05900526947872,37.756245230347886,-0.2323429836685662,0.5838733800624922,0.6285352055851305,-2.692050146768999,9.456467058173004,0.5895004272461009,-0.922722297579277,-0.3859512329101662,-2.4106059299428395,1.6387034641225071,-1.3982785814265029,0.6263761156061705,0.8508819187166239,95.56042410704677,45.130117274404164,1.0123273485163369,7,-0.36299896240233664,0.6359996795654368,0.5261020660400462,-1.8739986419677663,-0.328998565673821,0,0.0006029258991750996,-1.6057463341271128,45.92950057983398,-1.6720426872078795,45.33449935913086,1.0591710169957216,45.58549880981445,0.0006029258991750996 3245,2017-07-11,46.50450134277344,46.57149887084961,46.099998474121094,46.47700119018555,22264000.0,0.001388947415415398,4.839187433565607,0.0782370880045163,43.344991007078654,39.010731362207395,-0.5260166166999838,0.4942670879068345,0.6145567018800406,-2.6958324367195843,9.476331609364925,0.4715003967285156,-1.0024160929456087,-0.2894235610961928,-2.3130914379199083,1.7342443157275227,-1.3012574995080541,0.7224103773156685,0.5822686100923349,95.93091144988647,46.047694900604526,1.0118339384118589,7,-0.5660018920898438,0.5714969635009766,0.544499397277832,-1.9385013580322266,-0.15650177001953125,1,-0.0035480633221105506,1.1177571632862395,46.43999862670898,-1.6057463341271128,45.92950057983398,-1.6720426872078795,45.33449935913086,-0.0035480633221105506 3246,2017-07-12,47.19150161743164,47.31499862670898,46.7234992980957,46.933998107910156,30642000.0,0.014772769405578368,1.3449047644252596,9.363712026633374,45.09546327837906,39.9555029239767,-1.2110371456131546,-0.24287110252151223,-0.023549340493104864,-3.3216364399126945,9.837944052264145,0.8104972839355398,-1.1127976761204152,0.4215015411376939,-1.5696084581718637,2.4126115404472515,-0.5740534585170849,1.4170565407924727,-2.4520034790039134,94.69969466023818,48.33493019671413,0.9955549996547792,7,-1.1642532348632884,-0.11550331115722656,0.5315608978271484,-2.4345016479492188,-1.6425018310546875,2,-0.02217562747105739,4.839187433565607,46.50450134277344,1.1177571632862395,46.43999862670898,-1.6057463341271128,45.92950057983398,-0.02217562747105739 3247,2017-07-13,47.35800170898438,47.72249984741211,47.1505012512207,47.31449890136719,25894000.0,0.003528179562975353,-2.0794159324748938,0.1689406396753013,46.90095356740122,40.80435542231758,-1.4809980884378646,-0.4464365245883144,-0.14445029247812613,-3.428472361772883,10.278410325756514,0.5719985961914062,-1.1625976384652148,0.5970014572143612,-1.38107683698626,2.5750797514149824,-0.392037689885953,1.5860406043146753,-2.5669935607910332,84.01323098338969,40.767851249143106,0.989039147100311,7,-1.1270027160644602,-0.37400245666504617,0.485121726989739,-2.5675029754638743,-1.8245010375976634,3,-0.0421470950047913,1.3449047644252596,47.19150161743164,4.839187433565607,46.50450134277344,1.1177571632862395,46.43999862670898,-0.0421470950047913 3248,2017-07-14,47.79949951171875,47.84550094604492,47.40024948120117,47.599998474121094,21076000.0,0.009322559795647223,2.054857621440536,4.585934759732678,47.01009253270438,41.72674304683301,-1.81381183915029,-0.8791373221612346,-0.5513647389333443,-3.809999096649072,9.891580942291627,0.48749923706053977,-1.0182863341069819,1.0042993545532255,-1.0226344060022257,3.0312331151086767,-0.00916752572450008,2.017766234830951,-2.891231695556648,97.53475849464695,58.635922772822155,1.0134668802777247,7,-1.5069999694824219,-0.8155002593994141,0.21828651428222656,-3.009000778198242,-2.4664993286132812,4,-0.04351505847561188,-2.0794159324748938,47.35800170898438,1.3449047644252596,47.19150161743164,4.839187433565607,46.50450134277344,-0.04351505847561188 3249,2017-07-17,47.67100143432617,48.0369987487793,47.46205139160156,47.849998474121094,23310000.0,-0.002688272444381412,1.0793846790604629,-0.897223603197063,50.38388937955286,43.784040049847185,-1.4919067621606033,-0.734588264795974,-0.3965103575658233,-3.620949769958486,9.557637574047154,0.5749473571777344,-0.9555313496463071,0.8417011260986342,-1.221581946962445,2.9049841991597134,-0.1899404104319018,1.8733426626291703,-2.586499630371101,81.10494256291689,36.9216688594339,1.0316415365305394,7,-1.19000244140625,-0.6887531280517578,0.44216060638427734,-2.880502700805664,-1.4365005493163991,0,-0.032252359769208816,2.054857621440536,47.79949951171875,-2.0794159324748938,47.35800170898438,1.3449047644252596,47.19150161743164,-0.032252359769208816 3250,2017-07-18,48.27000045776367,48.4020004272461,47.52999877929688,47.6500015258789,23080000.0,0.01256527040370048,-1.0279003748142899,-3.4637384651450644,63.91142915609352,46.67548079714959,-1.7523666663785278,-1.3723254353485075,-0.9543473097964537,-4.155754784069998,10.393955990438512,0.8720016479492188,-0.8209312520990579,1.4206251144409165,-0.6924431075499058,3.533693336431739,0.36409100344550893,2.477159225436324,-2.949298898222665,92.13584267594487,40.73898033971882,1.0565341109954094,7,-1.5764999389648438,-1.5675010681152344,-0.39162540435791016,-3.213075637817383,-1.9200019836425781,1,-0.04472758185734105,1.0793846790604629,47.67100143432617,2.054857621440536,47.79949951171875,-2.0794159324748938,47.35800170898438,-0.04472758185734105 3251,2017-07-19,48.54449844360352,48.6520004272461,48.20149993896485,48.39199829101562,24490000.0,0.005686720183067706,1.4516758529774116,0.24596841179114662,61.76833691293884,49.23728353075747,-1.7466710400437861,-1.651725920964175,-1.1952022020649125,-4.361663237927765,11.4536821825515,0.45050048828125,-0.623425992826796,1.6444732666015724,-0.5829094304722346,3.8718559636753795,0.5307819180646689,2.758164615138476,-2.915666997292007,92.84035680078458,38.68080605358394,1.1136913485369047,7,-1.4972476959228587,-1.8419990539550852,-0.9574241638183665,-3.4127483367919993,-2.480499267578132,2,-0.045247122563258024,-1.0279003748142899,48.27000045776367,1.0793846790604629,47.67100143432617,2.054857621440536,47.79949951171875,-0.045247122563258024 3252,2017-07-20,48.40750122070313,48.79499816894531,48.07550048828125,48.75,32490000.0,-0.002822095753230336,2.3271944679650014,-2.245891387547584,73.05867450847238,52.5036484013444,-1.2604802102711545,-1.56047489496072,-1.0220268603066671,-4.156687753373369,12.621632368741109,0.7194976806640625,-0.3041764814052357,1.4857259750366296,-0.7936405468510586,3.765092496924318,0.346042714092782,2.6254092359804773,-2.415889496679469,72.21743589743642,12.131088102090786,1.139683260943845,7,-1.0202522277832102,-1.6402530670166087,-0.8204269409179759,-3.2757511138916087,-2.6130027770996094,3,-0.05905079506776201,1.4516758529774116,48.54449844360352,-1.0279003748142899,48.27000045776367,1.0793846790604629,47.67100143432617,-0.05905079506776201 3253,2017-07-21,48.64599990844727,48.6614990234375,48.00749969482422,48.11249923706055,34220000.0,0.004926895248254182,1.3170969049871604,-1.5576717455226405,80.59295761025054,56.89630977254126,-1.1992324124322238,-1.8304859974563925,-1.2153657387354642,-4.320285144824197,13.839240116547352,0.6539993286132812,-0.05036629749953647,1.684649658203135,-0.6884599035526193,4.057759219958889,0.4980948773252578,2.871204439081012,-2.261914082134581,88.82188973854167,20.34031447303434,1.1865547808778774,7,-1.1985015869140696,-1.8787517547607493,-1.0589256286621165,-3.5142498016357493,-2.9555015563964915,4,-0.06398263460342757,2.3271944679650014,48.40750122070313,1.4516758529774116,48.54449844360352,-1.0279003748142899,48.27000045776367,-0.06398263460342757 3254,2017-07-24,49.01699829101562,49.31000137329102,48.53850173950195,48.611000061035156,64966000.0,0.007626493098437104,-1.8003877042370793,0.7610079082471486,89.90232410022499,62.06934678289086,-1.3032967929322439,-2.259231857510038,-1.5388958189597801,-4.623068744195876,15.03487748985807,0.7714996337890696,0.24677906467325528,2.01877307891845,-0.46109576544996855,4.498641923286868,0.7788386567342371,3.2587075011026627,-2.2953847367343556,83.53917666951617,7.017255781162106,1.2399344221842106,7,-1.0002479553222585,-1.992248535156243,-1.4299240112304616,-3.8852481842040945,-2.9524993896484304,0,-0.07515756240392613,1.3170969049871604,48.64599990844727,2.3271944679650014,48.40750122070313,1.4516758529774116,48.54449844360352,-0.07515756240392613 3255,2017-07-25,47.53499984741211,47.98500061035156,47.27000045776367,47.69049835205078,93220000.0,-0.030234377772478727,-1.0860772736631812,-0.38300291271258774,66.39203867501139,64.43563293807222,0.3802361317406948,-0.8257526519250646,-0.028282643772286065,-3.077100320009535,15.267994991069664,1.746997833251946,0.4428803470625695,0.5406995773315444,-1.9353145162817214,3.01671367094481,-0.6973074694750849,1.7787066241381737,-0.39924424208928855,12.990160329410136,-65.908727111938,1.2380070468066315,7,0.69525146484375,-0.5102500915527344,0.052074432373046875,-2.403249740600586,-1.0564994812011719,1,-0.027358766521025646,-1.8003877042370793,49.01699829101562,1.3170969049871604,48.64599990844727,2.3271944679650014,48.40750122070313,-0.027358766521025646 3256,2017-07-26,47.38999938964844,47.75,47.11394882202149,47.73400115966797,41766000.0,-0.003050393567458176,2.3832558894547438,2.2122513063317224,67.59698742496161,66.73519225557894,0.6217368439810329,-0.6325751927170131,0.13640378555473376,-2.867086111183589,15.545354377408637,0.6360511779785085,0.6371907604336471,0.34452419281005575,-2.119133154150475,2.8081815397705867,-0.8873044806702097,1.5763528662903212,1.9200019836425852,12.570307913048895,-69.19959714497585,1.2318286734802666,7,0.8219757080078196,-0.3652496337890625,0.1510753631591797,-2.258249282836914,-0.42350006103515625,2,-0.021945577736270594,-1.0860772736631812,47.53499984741211,-1.8003877042370793,49.01699829101562,1.3170969049871604,48.64599990844727,-0.021945577736270594 3257,2017-07-27,46.70449829101562,47.5890007019043,46.0,47.5890007019043,64260000.0,-0.01446510038956772,2.592982183751892,2.5712147086872834,56.533461797960214,67.79334439616292,1.3463756861996217,0.029221007231235774,0.8244886842966324,-2.118859541754624,15.530882534471074,1.5890007019042969,0.7995520215051428,-0.32497673034668395,-2.7933595800342985,2.1434061193409306,-1.5591681551904912,0.9092146944971233,2.561582031250012,21.283927453938155,-58.670622518178625,1.2341914248438057,7,0.9505023956298899,0.3202514648437571,0.8365764617919993,-1.5727481842040945,0.16250228881835938,3,-0.013713863512659463,2.3832558894547438,47.38999938964844,-1.0860772736631812,47.53499984741211,-1.8003877042370793,49.01699829101562,-0.013713863512659463 3258,2017-07-28,47.07649993896485,47.19150161743164,46.375,46.47000122070313,36928000.0,0.007965006831489596,-1.0502207875553997,-0.6856948164249278,55.49419249809193,68.36115585377837,0.9622188541950862,-0.26276614524839914,0.49713301189027703,-2.428632978395818,15.270665079171005,0.8165016174316406,0.9143704417292966,-0.012325096130361146,-2.421673557331175,2.397023365070453,-1.2169993267307717,1.1923491344700494,2.058937170410154,32.522643272939895,-43.580050916709915,1.2046742306004075,7,0.578500747680657,-0.051750183105475855,0.4636993408203054,-1.9447498321533274,-0.6539993286132884,4,-0.027232302678054987,2.592982183751892,46.70449829101562,2.3832558894547438,47.38999938964844,-1.0860772736631812,47.53499984741211,-0.027232302678054987 3259,2017-07-31,46.5250015258789,47.17950057983398,46.30199813842773,47.09450149536133,39402000.0,-0.011714940868606916,1.3732377292306561,-0.9389961632807212,50.16323133652865,66.83357831827117,1.4908395235828493,0.3946975897334255,1.0706710420557997,-1.8202438593669186,14.916477439482758,0.87750244140625,0.9914331879968898,-0.6182485580444421,-2.9170830023031087,1.6805858862142244,-1.767665780173779,0.5311686640848947,2.485018099121106,26.448431458462696,-45.198568742834595,1.149417222129335,7,1.1299991607666087,0.49974822998047586,0.729198455810554,-1.3932514190673757,-0.13450241088865766,0,-0.017936660858870357,-1.0502207875553997,47.07649993896485,2.592982183751892,46.70449829101562,2.3832558894547438,47.38999938964844,-0.017936660858870357 3260,2017-08-01,46.54150009155274,46.87234878540039,46.4630012512207,46.61899948120117,25554000.0,0.0003546171979094126,-2.4912805830296723,0.13608322001994685,44.20571260682753,64.88217561759214,1.3447871546448837,0.5320008054549419,1.0707813869781901,-1.78182072749685,13.959392012485045,0.4093475341796875,1.0362911668308783,-0.6820749282836829,-2.7574309707239095,1.3932811141565438,-1.7197529495037998,0.355603092936434,2.3481187484472628,30.94286237444237,-36.22713846860627,1.0376780212201149,8,1.1135005950927663,0.4832496643066335,0.8825368881225515,-1.409749984741218,0.256000518798821,1,-0.010248943185054982,1.3732377292306561,46.5250015258789,-1.0502207875553997,47.07649993896485,2.592982183751892,46.70449829101562,-0.010248943185054982 3261,2017-08-02,46.51950073242188,46.63000106811523,45.83399963378906,46.43050003051758,36488000.0,-0.00047268263995758897,4.135470374700245,-1.1484051978737941,42.32772209354118,61.46762534926644,1.172649470914287,0.6614751595582007,1.0968231419043661,-1.7081185194317428,13.209442893051687,0.7960014343261648,1.0561230028738748,-0.7507743835449148,-2.7096971160437917,1.2081483489539622,-1.7302357497943532,0.2286869827045237,2.2545333539781254,39.059867887659266,-24.906388067101346,0.9794613662494388,8,1.052499771118157,0.5052490234374929,0.9959115982055593,-1.287752151489265,-0.19449996948242898,2,-0.0008813586896982972,-2.4912805830296723,46.54150009155274,1.3732377292306561,46.5250015258789,-1.0502207875553997,47.07649993896485,-0.0008813586896982972 3262,2017-08-03,46.18249893188477,46.61199951171875,46.11199951171875,46.51699829101562,24050000.0,-0.007244312497580951,-1.103057385137466,-3.7583901247262985,34.916008879153026,56.39240882358894,1.2972646441453648,1.122832551266633,1.42281578756851,-1.3226768911707012,12.450461452661587,0.5,0.9015315754493258,-1.1301761627197209,-2.9440188921443777,0.683666566704936,-2.037097527432053,-0.2232547980073889,2.4151330873585763,25.672102309610175,-32.64147757062387,0.90692136471233,8,1.3895015716552663,0.8422508239746023,1.3329133987426687,-0.9402503967285227,0.2714996337890554,3,0.016976136304032385,4.135470374700245,46.51950073242188,-2.4912805830296723,46.54150009155274,1.3732377292306561,46.5250015258789,0.016976136304032385 3263,2017-08-04,46.39799880981445,46.51535034179688,46.1515007019043,46.3375015258789,21646000.0,0.004666267155606363,1.4651030561477618,-0.1808591923546539,38.31462515477323,50.6604422740943,0.8150641404835852,0.9952584229973027,1.1886868810527744,-1.488055882911837,12.129471957643585,0.36384963989258523,0.7406823487327969,-0.9381011962890611,-2.687694069937926,0.811491677359804,-1.8128976331134936,-0.06330475946462855,2.0338152663016373,41.91741207490489,-12.954996787934249,0.8747964368244318,8,0.5115013122558594,0.6267509460449219,1.0119132995605469,-1.0799999237060547,0.20550155639648438,4,0.010108232726630417,-1.103057385137466,46.18249893188477,4.135470374700245,46.51950073242188,-2.4912805830296723,46.54150009155274,0.010108232726630417 3264,2017-08-07,46.46799850463867,46.584999084472656,46.32500076293945,46.45299911499024,20644000.0,0.0015086791805642985,1.088335324937954,0.24793492653998836,31.6794935240014,46.80349281287098,0.3860629774807194,0.9775852684717989,1.0769860225655563,-1.5082802523580199,12.358211309658497,0.2599983215332031,0.513047632729581,-0.8695014953613267,-2.616117510569815,0.8771145198471615,-1.7428095029655708,0.0038065122429173925,1.8079467049377982,61.058351120695676,10.449268259860062,0.8733080076042453,8,0.3240013122558594,0.5567512512207031,0.8170003890991211,-0.9439983367919922,0.2865028381347656,0,-0.000979123176191199,1.4651030561477618,46.39799880981445,-1.103057385137466,46.18249893188477,4.135470374700245,46.51950073242188,-0.000979123176191199 3265,2017-08-08,46.3395004272461,46.79069900512695,46.28049850463867,46.35449981689453,21232000.0,-0.0027653026066906117,-6.672001376699363,-1.0,26.8964602074106,42.281212010920854,0.36559155545600674,1.152159918922024,1.1583190175745628,-1.3315101125515554,12.557388337755912,0.5102005004882812,0.2003091186351469,-0.9897495269775334,-2.7543980392247605,0.7748989852696937,-1.8720737831011505,-0.10742527085391629,1.7899280477831283,52.83799787075472,7.258141602844518,0.8823242561236148,8,0.37199974060057883,0.6852493286132741,0.887749671936028,-0.7260017395019602,-0.0839996337890696,1,0.0011005446168805832,1.088335324937954,46.46799850463867,1.4651030561477618,46.39799880981445,-1.103057385137466,46.18249893188477,0.0011005446168805832 3266,2017-08-09,46.14500045776367,46.29899978637695,45.86249923706055,46.03049850463867,23842000.0,-0.004197282398151869,1.0662718046877822,-7.633774160736068,26.576215440003892,38.952629082259044,0.4078008758533187,1.3325598041207698,1.2953129870853388,-1.0920455318905482,13.744976080523072,0.477001190185554,-0.22788017386530157,-1.1319244384765597,-2.974127913017746,0.7102790360646267,-2.0530261757471493,-0.21082270120597002,1.8467022867911496,30.435390141458647,-11.288578700981724,0.9211017372705926,8,0.3677501678466797,0.9724998474121094,0.7442483901977539,-0.4557514190673828,-0.13050079345703125,2,0.014140213373388555,-6.672001376699363,46.3395004272461,1.088335324937954,46.46799850463867,1.4651030561477618,46.39799880981445,0.014140213373388555 3267,2017-08-10,45.36199951171875,45.9630012512207,45.30649948120117,45.87749862670898,36480000.0,-0.01696827258158984,-1.0957785585113833,-4.502098880596953,19.445455971594953,34.94721391264827,1.09555060485485,2.064190227698205,2.0282867968307414,-0.2652066945378948,14.73500378806524,0.8385009765625,-0.4577877927246874,-1.8151252746582003,-3.8454897396224723,0.21523919030607175,-2.83030750714034,-0.7999430421760607,2.5002410461901263,3.7393914782277924,-30.7040044954983,1.015182232482137,8,0.8810005187988281,1.785501480102539,1.5272493362426758,0.3592491149902344,0.38800048828125,3,0.0212292505089402,1.0662718046877822,46.14500045776367,-6.672001376699363,46.3395004272461,1.088335324937954,46.46799850463867,0.0212292505089402 3268,2017-08-11,45.71950149536133,45.88899993896485,45.27899932861328,45.39849853515625,24136000.0,0.007881089623269943,-1.1785682658837728,-0.6227032227032313,19.242639780305595,31.511592628623486,0.5870500650717929,1.626248833245306,1.6205115731430837,-0.5620243571763268,15.652824907383767,0.6100006103515696,-0.6925369741628131,-1.353623390197754,-3.4613685116194475,0.7541217312239397,-2.407495950908597,-0.2997508294869107,1.9382797764109299,29.139529073919395,0.8689759285467282,1.0538725607108455,8,0.3561725616455078,1.5749988555908203,1.1697473526000977,0.2332477569580078,0.3709983825683594,4,0.01606529044038285,-1.0957785585113833,45.36199951171875,1.0662718046877822,46.14500045776367,-6.672001376699363,46.3395004272461,0.01606529044038285 3269,2017-08-14,46.13349914550781,46.2333984375,45.90950012207031,46.12649917602539,21290000.0,0.00905516544594187,2.1325007839737324,0.021806557416012073,33.67500464340036,30.341513966020468,0.12480184494458513,1.1501270434107198,1.1460719800710137,-0.9116196760779758,16.208811778806748,0.5138969421386719,-0.7988585779924477,-0.862750625610353,-2.9907368053023546,1.2652355540816487,-1.9267437154563538,0.20124246423564784,1.2864039319485485,56.52576567755872,25.234996662729465,1.0639930898460008,8,-0.09864997863769531,1.161001205444336,0.7557497024536133,0.14299964904785156,0.4454994201660156,0,0.010187851114885405,-1.1785682658837728,45.71950149536133,-1.0957785585113833,45.36199951171875,1.0662718046877822,46.14500045776367,0.010187851114885405 3270,2017-08-15,46.111000061035156,46.32749938964844,45.99100112915039,46.21149826049805,17668000.0,-0.00048769516488855746,1.0240469006344435,-14.356948228882834,34.664269901385154,29.490019278003135,0.08919204793913593,1.0567669567876123,1.0935973998813253,-0.8146070221940391,16.350502583115727,0.3364982604980469,-0.9340518069531711,-0.7772996902465792,-2.851588748486172,1.2969893679930138,-1.8144442193663792,0.25984483887322085,1.0948126415368975,79.35151969380553,43.80521836803099,1.0371445291197978,8,-0.07615089416503906,1.1835002899169922,0.4654989242553711,0.28894996643066406,0.5115013122558665,1,0.013955483092678689,2.1325007839737324,46.13349914550781,-1.1785682658837728,45.71950149536133,-1.0957785585113833,45.36199951171875,0.013955483092678689 3271,2017-08-16,46.347999572753906,46.6349983215332,46.17224884033203,46.26449966430664,20134000.0,0.005139760825075168,-2.4533342822574906,-0.8308597456822927,45.21027749987714,30.633826902528032,-0.19522304670647372,0.6817264177469866,0.7942929413196751,-0.9724435020141868,16.070417014767997,0.5239982604980469,-0.9916284763419299,-0.43047523498535156,-2.3633164227526606,1.5023659527819575,-1.396895828869006,0.535945358898303,0.6651317924222724,78.83488481349886,39.770807659983376,0.9664205938836543,8,-0.31315040588378906,0.9465007781982422,0.15924930572509766,0.11775016784667969,0.07849884033203125,2,-0.0019957448034337855,1.0240469006344435,46.111000061035156,2.1325007839737324,46.13349914550781,-1.1785682658837728,45.71950149536133,-0.0019957448034337855 3272,2017-08-17,45.54899978637695,46.34299850463867,45.54899978637695,46.28900146484375,25544000.0,-0.01723914287007655,-1.145937614376221,-8.862305267485953,31.58970595943184,29.88661365860121,0.5637489378616252,1.3234480892628326,1.5133746888172368,-0.10217877047427493,15.876439019355763,0.7989997863769531,-1.0329484195869156,-1.086549949645999,-2.9330109614130038,0.7599110621210059,-2.0097804555295014,-0.16331944376249652,1.2907183751429372,19.911552971161882,-19.15461955851339,0.923230505883502,8,0.48584938049316406,1.7455005645751953,1.0026235580444336,1.526998519897461,0.4995002746582031,3,0.010219760699748948,-2.4533342822574906,46.347999572753906,1.0240469006344435,46.111000061035156,2.1325007839737324,46.13349914550781,0.010219760699748948 3273,2017-08-18,45.53350067138672,45.76374816894531,45.35770034790039,45.51549911499024,26854000.0,-0.00034027344316944763,-1.4343460909537913,-0.024326372385768825,36.27678739252849,30.397424088437553,0.49586881533432603,1.1529215571528795,1.4431465172011713,-0.015907076756512595,15.84800868730494,0.4060478210449219,-1.0668357664276584,-0.9464241027832045,-2.593300344764657,0.7004521391982479,-1.7698622237739343,-0.12298598179247477,1.1501456068425142,13.763454347800117,-25.787616813357378,0.823438120990727,8,0.5013484954833984,1.7609996795654297,1.0739984512329102,1.5424976348876953,0.7094993591308594,4,0.0047547261998532875,-1.145937614376221,45.54899978637695,-2.4533342822574906,46.347999572753906,1.0240469006344435,46.111000061035156,0.0047547261998532875 3274,2017-08-21,45.33300018310547,45.6500015258789,45.16999816894531,45.5,18868000.0,-0.0044033620372888604,1.0556762673376021,-9.276965458787302,34.084014834776596,31.196041269256,0.5793649627687572,1.1207356775073052,1.6079498718157055,0.24654384954693143,15.234098999481748,0.48000335693358664,-1.035528282695097,-0.9627246856689453,-2.183859475217602,0.25841010387971153,-1.5732920804432737,-0.3521572908946169,1.2101814001621705,11.126416189938054,-28.294361781880944,0.6105673947743298,8,0.5694980621337891,1.9069995880126953,1.3052492141723633,1.7429981231689453,1.8914985656738281,0,0.01670967488947528,-1.4343460909537913,45.53350067138672,-1.145937614376221,45.54899978637695,-2.4533342822574906,46.347999572753906,0.01670967488947528 3275,2017-08-22,46.23450088500977,46.29299926757813,45.57374954223633,45.63600158691406,23334000.0,0.019886191036618595,1.0104924745285384,-3.5838320617662265,46.95252430075421,33.460075587117146,-0.37838776178735856,0.12312182918993386,0.6916620080481053,-0.5872071722596317,15.970711485354483,0.9599990844726634,-1.0213782073783193,0.0038009643554772765,-1.0689661760827391,1.0765681047936937,-0.5325826058636309,0.5401845345745855,0.1438986885391884,72.66229386966543,31.824576332938975,0.5363835702191084,8,-0.3320026397705149,1.0054988861083913,0.49712276458739524,0.8414974212646413,1.240497589111321,1,0.0074510954821565,1.0556762673376021,45.33300018310547,-1.4343460909537913,45.53350067138672,-1.145937614376221,45.54899978637695,0.0074510954821565 3276,2017-08-23,46.349998474121094,46.496498107910156,45.96799850463867,46.09650039672852,21804000.0,0.0024980823173277322,-1.070509994395666,0.4235561816014567,51.880118418900366,37.06392697015108,-0.516012576259115,-0.07829937697015055,0.545489635115004,-0.6320468449184347,16.82702702959336,0.5284996032714844,-0.9781940610816378,0.17129859924316548,-0.7557926237087003,1.0983898221950312,-0.29224701223276384,0.6348442107190948,-1.1800003051757812,88.95592608143006,44.291391644036395,0.4635456114759327,8,-0.44750022888183594,0.8900012969970703,0.34800148010253906,0.7259998321533203,1.6055030822753835,2,0.005879242894087255,1.0104924745285384,46.23450088500977,1.0556762673376021,45.33300018310547,-1.4343460909537913,45.53350067138672,0.005879242894087255 3277,2017-08-24,46.06399917602539,46.54199981689453,45.7750015258789,46.43299865722656,25406000.0,-0.006170427346516294,1.613274065986936,-1.4556302950958229,46.30939133367055,40.071343809413854,-0.13406049689073285,0.165753270810022,0.8011137695662569,-0.28351261913139325,17.195498453199505,0.7669982910156321,-0.9076598734291608,-0.0826757431030245,-0.9769612814598858,0.8116097952538368,-0.5298185122814587,0.3644670260754097,-0.8674710083007824,65.16034499057449,19.31601181460627,0.4471427691784324,8,-0.1615009307861328,1.1760005950927734,0.8108758926391602,1.0119991302490234,1.5995025634765625,3,0.007869469510784821,-1.070509994395666,46.349998474121094,1.0104924745285384,46.23450088500977,1.0556762673376021,45.33300018310547,0.007869469510784821 3278,2017-08-25,45.79449844360352,46.277748107910156,45.7750015258789,46.17449951171875,21068000.0,-0.005850571753269196,-1.399774210876069,1.0298146406012358,42.87225332620648,41.093260329725645,0.16449580465316416,0.35235036008955944,1.0501018645762414,0.050768257855878574,17.583882530396895,0.5027465820312571,-0.8247595467051596,-0.28807640075682883,-1.0796203650558596,0.5034675635422019,-0.6838483829063478,0.10769558139269009,-0.5441514099121179,45.51745805784371,1.531600795680724,0.3957719821495161,8,0.10799980163573508,1.4455013275146413,1.2827501296997,1.2814998626708913,2.095001220703118,4,0.0055465531027583115,1.613274065986936,46.06399917602539,-1.070509994395666,46.349998474121094,1.0104924745285384,46.23450088500977,0.0055465531027583115 3279,2017-08-28,45.69049835205078,45.96224975585938,45.59349822998047,45.79999923706055,21730000.0,-0.0022710171546221902,-1.4299845401641975,0.2881594137429156,43.09571812128466,42.03008790971448,0.22243971846596367,0.41173594465342944,1.1360360958530435,0.2221242239411012,17.99987697004868,0.36875152587891336,-0.6161293791295321,-0.35035133361816406,-1.1316103182647694,0.4309076510284413,-0.7409808259414632,0.04027815870513507,-0.3884852070312519,12.057709960956737,-29.535747367532387,0.3906294923233027,8,0.21199989318847656,1.5495014190673828,1.416874885559082,1.3854999542236328,1.8935012817382812,0,0.01209226640974026,-1.399774210876069,45.79449844360352,1.613274065986936,46.06399917602539,-1.070509994395666,46.349998474121094,0.01209226640974026 3280,2017-08-29,46.06449890136719,46.16650009155274,45.25,45.25500106811523,23712000.0,0.00818552134044781,-1.2367300199695743,-7.3926145270859385,49.17510403547408,42.47062419144748,-0.17751868362773138,0.0001764254908422913,0.7195898315216738,-0.078843669341353,18.58248219388113,0.9165000915527415,-0.41375718589805643,0.04749927520752095,-0.6976984809410496,0.7926970313560915,-0.3250996028667643,0.4200981532818062,0.47750091552734375,63.04171956656529,19.209140515824814,0.37259887807428665,8,-0.20849990844726562,0.51300048828125,1.4562511444091797,1.0114994049072266,2.433502197265625,1,0.025182078934493424,-1.4299845401641975,45.69049835205078,-1.399774210876069,45.79449844360352,1.613274065986936,46.06399917602539,0.025182078934493424 3281,2017-08-30,46.47850036621094,46.54095077514648,45.98249816894531,46.00249862670898,26024000.0,0.008987430119020923,-1.1645338478712197,0.5880210174124114,62.37669147496617,45.891400359840176,-0.6381725359198,-0.4395923026947983,0.27794236063871836,-0.4141009173332577,18.349975169267864,0.5584526062011648,-0.3434093808611891,0.46355075836181925,-0.276030926344049,1.2031324430676875,0.09375991600888511,0.8333416007147534,-1.2285003662109375,95.08518113909474,44.2733905804178,0.36979084235293547,8,-0.6225013732910156,-0.01850128173828125,1.1490001678466797,0.5974979400634766,2.4659996032714844,2,0.021439979776856077,-1.2367300199695743,46.06449890136719,-1.4299845401641975,45.69049835205078,-1.399774210876069,45.79449844360352,0.021439979776856077 3282,2017-08-31,46.96649932861328,47.0989990234375,46.5880012512207,46.5880012512207,31652000.0,0.0104994558464091,-1.700134044204352,0.7951611222862336,63.4345956671371,48.90893461257447,-1.010185558768356,-0.9126356835421348,-0.24681887920328904,-0.8197664210151387,17.812802592491227,0.6204986572265625,-0.263577154796792,0.9123497009277344,0.060750420481113565,1.7639489813743552,0.48655006070442397,1.3381493411510448,-1.7164993286132812,92.83397702515349,37.65814218013122,0.4257996402233113,8,-0.832000732421875,-0.5869998931884766,0.6518630981445312,0.10949897766113281,1.8834991455078125,3,0.02105761003951745,-1.1645338478712197,46.47850036621094,-1.2367300199695743,46.06449890136719,-1.4299845401641975,45.69049835205078,0.02105761003951745 3283,2017-09-01,46.86700057983398,47.124000549316406,46.75749969482422,47.05649948120117,18948000.0,-0.002118504683160105,1.2588578280394047,-0.5006601425101729,58.47685301521374,51.61924996595638,-0.7840932549983393,-0.8181456992064824,-0.18219247486786116,-0.636575191191163,17.234114347337844,0.3665008544921875,-0.2589065910736963,0.789400863647451,-0.12553918224747918,1.7043409095423812,0.33193084069998946,1.2468708865949125,-1.5430406188964767,86.28602485862787,29.988763523847325,0.45747002294746336,9,-0.6800003051757741,-0.6862506866455007,0.47287464141846414,0.2089977264404368,1.76300048828125,4,0.016994924996559302,-1.700134044204352,46.96649932861328,-1.1645338478712197,46.47850036621094,-1.2367300199695743,46.06449890136719,0.016994924996559302 3284,2017-09-05,46.42250061035156,46.849998474121094,46.097999572753906,46.65399932861328,26528000.0,-0.009484284549535982,1.4121973006375195,1.2216362025927556,53.27999100249841,52.32230182170573,-0.1886317617078177,-0.39761501538666266,0.20784993761868975,-0.11089223139227755,17.030452297592692,0.769001007080071,-0.12813259611763783,0.3471757888793974,-0.5638952437510767,1.2582468215098714,-0.10835972743583966,0.8027113051946344,-0.990538214111325,62.56671647077503,8.806213474200362,0.45553551631523775,9,-0.23550033569335938,-0.24775123596191406,0.9173746109008789,0.6534976959228516,3.0400009155273366,1,0.03160103472814546,1.2588578280394047,46.86700057983398,-1.700134044204352,46.96649932861328,-1.1645338478712197,46.47850036621094,0.03160103472814546 3285,2017-09-06,46.39049911499024,46.54574966430664,45.9635009765625,46.50749969482422,30554000.0,-0.0006893531141273224,5.018058156727452,0.5054048709751531,50.46769617757769,52.16536601711432,-0.14770788917928712,-0.3811380746358637,0.2053696862144605,0.003537075805013501,17.19374020336601,0.5822486877441406,-0.02102443639938656,0.31262435913086506,-0.601839023022066,1.2270877412837962,-0.1446073319456005,0.7698560502073306,-0.8570144295654316,36.79433827058289,-13.224590632666612,0.45723169107646416,9,-0.20349884033203836,-0.2434997558593821,0.9493761062621999,0.6854991912841726,3.0009994506835866,2,0.025727261865418516,1.4121973006375195,46.42250061035156,1.2588578280394047,46.86700057983398,-1.700134044204352,46.96649932861328,0.025727261865418516 3286,2017-09-07,46.79750061035156,46.82049942016602,46.18099975585938,46.58649826049805,24254000.0,0.008773380393094499,3.976651675052789,-1.803429950115854,65.03674109222631,54.24618265695385,-0.5415001565651707,-0.776564333830251,-0.1918944841394108,-0.3286987356470945,16.747428467765157,0.6394996643066406,0.13561275813307816,0.6870008468627944,-0.28245078927071887,1.6564524829963077,0.20227502879603776,1.171726664929551,-1.1685849730932603,71.86557008461037,17.293118671147816,0.4847258180667575,9,-0.6105003356933594,-0.6505012512207031,0.5423746109008789,0.27849769592285156,2.6865005493164062,3,0.036337421146485305,5.018058156727452,46.39049911499024,1.4121973006375195,46.42250061035156,1.2588578280394047,46.86700057983398,0.036337421146485305 3287,2017-09-08,46.32500076293945,46.8494987487793,46.24399948120117,46.824501037597656,20230000.0,-0.010096689807138848,1.2038362478913132,-2.3672735161716054,58.58739118162459,55.99230908533364,-0.03138414214344465,-0.24055299313642564,0.2638403787375978,0.21685772244113366,15.69920476003265,0.605499267578125,0.1638188679280148,0.16635093688964986,-0.7401882005570144,1.0728900743363141,-0.2869186318336858,0.6196205056129855,-0.6063800309576663,31.15035928183079,-27.403373812529875,0.4532695687233335,9,-0.13800048828125,-0.17800140380859375,0.9733743667602539,0.7509975433349609,3.2749977111816406,4,0.056546123333010234,3.976651675052789,46.79750061035156,5.018058156727452,46.39049911499024,1.4121973006375195,46.42250061035156,0.056546123333010234 3288,2017-09-11,46.45399856567383,46.91899871826172,46.34600067138672,46.7125015258789,25340000.0,0.0027846260250377064,-1.4151720035051893,0.5175231592854654,62.353963981916166,58.132114180959356,-0.0636916735660975,-0.3285475308927488,0.15582100885774253,0.1612986151045419,14.528609370235051,0.5939979553222656,0.15914409264385654,0.2586238861083956,-0.6323859562400074,1.1496337284567986,-0.18688103506580234,0.7041288072825935,-0.6510550446519616,51.33424891607247,-12.672669078205246,0.44550492117420004,9,-0.266998291015625,-0.30699920654296875,0.8443765640258789,0.6219997406005859,3.1550025939941406,0,0.051577904646032735,1.2038362478913132,46.32500076293945,3.976651675052789,46.79750061035156,5.018058156727452,46.39049911499024,0.051577904646032735 3289,2017-09-12,46.60350036621094,46.67399978637695,46.19305038452149,46.62950134277344,22688000.0,0.0032182762550732047,7.364492801698278,0.1005828967756244,54.87449796667046,58.765380173314504,-0.07829842131789633,-0.464866576047946,0.04407114472675033,0.08410405607100557,13.943290731635994,0.48094940185546164,0.21267015750559892,0.3846256256103544,-0.5241284083955975,1.2933796596163063,-0.06975139139262154,0.8390026426133304,-0.7212934234913959,66.9807328388122,3.9005894647379975,0.45437701700297767,9,-0.059749603271484375,-0.4565010070800781,0.36362457275390625,0.47249794006347656,3.036998748779304,1,0.043483873227976755,-1.4151720035051893,46.45399856567383,1.2038362478913132,46.32500076293945,3.976651675052789,46.79750061035156,0.043483873227976755 3290,2017-09-13,46.75450134277344,46.86249923706055,46.49300003051758,46.53300094604492,22052000.0,0.0032401209217318705,-1.4510545693788985,-8.518926056338028,55.2938427713021,57.9783969840185,-0.13536452248580133,-0.5957295635161444,-0.050477596873420794,0.005792996629665481,13.368450095137172,0.36949920654296875,0.31787606094406584,0.5034515380859403,-0.43432469080696734,1.441227766978848,0.034563423639490054,0.9723396525323906,-0.7977867836580828,77.71035138683544,17.16375279804511,0.4688881144464531,9,-0.21075057983398438,-0.6075019836425781,0.15387344360351562,0.32149696350097656,2.467998504638672,2,0.05791956079805405,7.364492801698278,46.60350036621094,-1.4151720035051893,46.45399856567383,1.2038362478913132,46.32500076293945,0.05791956079805405 3291,2017-09-14,46.25550079345703,46.63850021362305,46.20000076293945,46.5625,27952000.0,-0.010672780908474677,-1.0980871723735124,-1.3859984500129165,52.373886258120486,56.74942927190555,0.3673027698375506,-0.10963515332359464,0.4793699951853796,0.5596959007393991,13.404168415848089,0.5545005798339844,0.4265731463809246,0.009075927734372158,-0.9275988140014846,0.9457506694702289,-0.4592614431335562,0.47741329860230053,-0.22874907492961682,8.602596911240653,-49.23874889901895,0.46833737086792837,9,0.2882499694824219,-0.10850143432617188,0.6126241683959961,0.8204975128173828,3.154499053955078,3,0.0677972936931297,-1.4510545693788985,46.75450134277344,7.364492801698278,46.60350036621094,-1.4151720035051893,46.45399856567383,0.0677972936931297 3292,2017-09-15,46.01449966430664,46.324501037597656,45.81800079345703,46.23300170898438,50108000.0,-0.005210215542288177,1.523035410589923,0.7117348840677187,52.746578682678454,56.11273212384607,0.5130098344835545,0.17710861285083013,0.7571454125867234,0.8471390054791286,12.912379252784072,0.506500244140625,0.4729081352748139,-0.25520019531249716,-1.1406392498899152,0.6302388592649208,-0.6979197226012062,0.18751933197621184,1.1095008850097656,17.84734252650544,-39.83638508721991,0.44271952728870867,9,0.3540000915527344,0.13249969482421875,0.8006258010864258,1.0614986419677734,2.408000946044922,4,0.07540017865396065,-1.0980871723735124,46.25550079345703,-1.4510545693788985,46.75450134277344,7.364492801698278,46.60350036621094,0.07540017865396065 3293,2017-09-18,45.75,46.10400009155274,45.52999877929688,46.0004997253418,26138000.0,-0.005748180817704562,1.5092928433848685,1.146441104069517,50.714218992968625,55.827646345009434,0.6731937129035614,0.4834460215590113,1.036922459689805,1.1574691991531267,12.318915787492621,0.5740013122558594,0.40781002192127147,-0.5305248260498061,-1.3827375643013653,0.3216879122017531,-0.9566311951755893,-0.10441845692402296,1.3478805541992216,16.510404887390877,-45.00546968010343,0.42610636912578115,9,0.4744987487792969,0.3969993591308594,0.9452505111694336,1.325998306274414,2.777000427246101,0,0.08415297211193651,1.523035410589923,46.01449966430664,-1.0980871723735124,46.25550079345703,-1.4510545693788985,46.75450134277344,0.08415297211193651 3294,2017-09-19,46.09049987792969,46.12099838256836,45.62749862670898,45.87099838256836,18734000.0,0.007442620282616108,2.5187335953543912,-0.8762544352566738,50.314629147510104,55.81063889722414,0.3136283041547969,0.21355494213010218,0.6995141936692306,0.8632332084780998,11.487468030341441,0.4934997558593821,0.3000407991950951,-0.2278999328613267,-0.9619417158280825,0.5061418501054291,-0.5949208243447046,0.1391209586220512,0.9446654052734402,42.06385786714807,-18.463437833248776,0.36702089148337874,9,0.13399887084960938,0.056499481201171875,0.5945873260498047,0.9854984283447266,2.576000213623054,1,0.07633896987572286,1.5092928433848685,45.75,1.523035410589923,46.01449966430664,-1.0980871723735124,46.25550079345703,0.07633896987572286 3295,2017-09-20,46.57899856567383,46.69400024414063,46.099998474121094,46.14899826049805,33396000.0,0.010598684957592752,-1.2500072248071246,1.9589857666707218,51.19455812911656,54.272618567989724,-0.16239766034695435,-0.26120358408408606,0.21776782413466123,0.39899278885219047,11.28022312510662,0.6035003662109446,0.23639330405454473,0.24337387084960938,-0.49850441532603895,0.9852521570252577,-0.1275652722382148,0.6143130139374335,0.3959600573730526,90.12014314928363,32.56116198873503,0.3709391430878256,9,-0.35449981689453125,-0.43199920654296875,0.08567619323730469,0.49699974060058594,2.048999786376953,2,0.06572705819340152,2.5187335953543912,46.09049987792969,1.5092928433848685,45.75,1.523035410589923,46.01449966430664,0.06572705819340152 3296,2017-09-21,46.62250137329102,46.82649993896485,46.19150161743164,46.6500015258789,25812000.0,0.0009339575550526558,2.3377312145971354,-0.06395379783889812,45.427996921476435,52.81046365019548,-0.2607559168463425,-0.2985512848737315,0.15951459867701345,0.37497032328240465,11.284173205688024,0.6349983215332102,0.23069021507885168,0.2732515335083079,-0.4796655781991319,1.0261686452157477,-0.10320702234541557,0.6497100893620313,0.29465885600586006,84.26545443846176,29.88098348152203,0.37645855585372145,9,-0.39800262451172586,-0.47550201416016336,0.04217338562011008,0.45349693298339133,4.340999603271477,3,0.05576703088716228,-1.2500072248071246,46.57899856567383,2.5187335953543912,46.09049987792969,1.5092928433848685,45.75,0.05576703088716228 3297,2017-09-22,46.42649841308594,46.73649978637695,46.32400131225586,46.38750076293945,21054000.0,-0.0042040421348428225,-3.9699643800988165,-1.4180885004862371,44.291808578476285,50.80355749425772,-0.05458123172608964,-0.07799730178469133,0.3328178310425116,0.5864220555114343,11.056078954750404,0.41249847412109375,0.23967984257884467,0.059123611450196734,-0.682244818484584,0.8004920413849774,-0.3115606035171936,0.4298078264175871,0.4351753582109481,69.14761526465946,18.021930659593316,0.37068421496738924,9,-0.23024940490722656,-0.2794990539550781,0.2381763458251953,0.6494998931884766,4.429000854492195,4,0.06426290020367409,2.3377312145971354,46.62250137329102,-1.2500072248071246,46.57899856567383,2.5187335953543912,46.09049987792969,0.06426290020367409 3298,2017-09-25,46.048500061035156,46.31999969482422,45.48500061035156,46.272499084472656,37136000.0,-0.008141866498039385,4.235099971300105,-5.743910789396459,45.068567841521364,49.714009702574494,0.2903852813824912,0.3372994153909161,0.6690230908332282,0.9693653463525678,11.214263860530274,0.941497802734375,0.13073328455137556,-0.33157482147216655,-1.039573765094886,0.3764241221505529,-0.6855742932835298,0.022424650339196717,0.7779998779296946,42.00519811411942,-7.356297916871824,0.35399947181136016,9,0.12524986267089844,0.09849929809570312,0.6161746978759766,1.0274982452392578,4.783500671386726,0,0.05155435130720387,-3.9699643800988165,46.42649841308594,2.3377312145971354,46.62250137329102,-1.2500072248071246,46.57899856567383,0.05155435130720387 3299,2017-09-26,46.24300003051758,46.54100036621094,46.05699920654297,46.18600082397461,33338000.0,0.004223806838976829,-2.072999418717303,-0.2544618528610354,48.13505040273951,48.91858832828976,0.043997401985961915,0.19638241336083695,0.4382709635824966,0.7773031302150955,11.018695123453824,0.49250030517578125,0.08518081023675705,-0.16469993591308452,-0.7986529000105449,0.46925302818437586,-0.4816764179618147,0.15227654613564567,0.5030099487304724,56.50389858558944,5.323363588640504,0.31697648204872847,9,-0.087249755859375,-0.09600067138671875,0.4216747283935547,0.7817497253417969,5.032001495361321,1,0.04939126776422853,4.235099971300105,46.048500061035156,-3.9699643800988165,46.42649841308594,2.3377312145971354,46.62250137329102,0.04939126776422853 3300,2017-09-27,47.2244987487793,47.49499893188477,46.387001037597656,46.387001037597656,44788000.0,0.02122480629747181,-1.6459723519096483,14.693146834426448,54.714041091563615,49.178605532005655,-0.9653364803070801,-0.7312476179113787,-0.5881327358058144,-0.1924091364081164,10.03187125798186,1.2519989013671946,0.0318761864615098,0.7587987899780302,0.04929918710682557,1.4682983928492348,0.4040489885424279,1.1135485914136325,-1.7394981384277344,86.54226820950076,36.40940866108744,0.3547498014356016,9,-0.7344989776611328,-0.8519992828369141,-0.6532497406005859,-0.19974899291992188,4.054500579833984,2,0.030535026966500567,-2.072999418717303,46.24300003051758,4.235099971300105,46.048500061035156,-3.9699643800988165,46.42649841308594,0.030535026966500567 3301,2017-09-28,47.474998474121094,47.53450012207031,47.02750015258789,47.06800079345703,20406000.0,0.005304444345177295,-1.0778731454121915,0.48596870800974745,63.350323943474805,50.35679944987192,-1.1450756397352606,-0.9520779332248139,-0.8904017014236558,-0.4352703537631015,9.635558443464864,0.5069999694824219,0.01979773571029142,0.9594736099243164,0.11842536305780982,1.800521856790823,0.5389494864910631,1.3799977333575697,-1.9497978973388683,97.09677179189374,42.72191223986556,0.4205241234332535,9,-0.9652481079101562,-1.0827484130859375,-0.9037494659423828,-0.45024871826171875,4.1490020751953125,3,0.024286464770677085,-1.6459723519096483,47.2244987487793,-2.072999418717303,46.24300003051758,4.235099971300105,46.048500061035156,0.024286464770677085 3302,2017-09-29,47.95550155639648,47.98929977416992,47.57550048828125,47.599998474121094,31620000.0,0.01012118162652098,-1.0459839489989344,0.8734769242304778,66.1157058630854,52.06807576877378,-1.476569974623665,-1.4278974875548158,-1.4137414001035964,-0.9035627975542013,10.260473537541362,0.5143013000488281,0.006369262417408095,1.390526580810537,0.3461210469914846,2.4349321146295893,0.8683238139010072,1.9127293477200666,-2.349928997802728,98.6503921631347,42.07782735708393,0.5222027669095278,9,-1.218351364135735,-1.3358516693115163,-1.3842525482177663,-0.9307518005371023,3.3394966125488352,4,0.0627248036730168,-1.0778731454121915,47.474998474121094,-1.6459723519096483,47.2244987487793,-2.072999418717303,46.24300003051758,0.0627248036730168 3303,2017-10-02,47.66350173950195,48.12699890136719,47.39199829101562,47.999000549316406,25668000.0,-0.0060889743077992,1.4852280129243034,-0.9437296792677751,61.039366575159605,53.25971326073484,-0.9885522622101277,-1.1311614756935882,-1.1765431631100043,-0.5982198742850358,10.85886541960544,0.7350006103515696,0.03957481612747671,1.05870170593262,-0.0897562758977628,2.207159687763003,0.48447271501743217,1.632930696847808,-1.9149055479736319,77.60882945905004,21.429455646506618,0.5742289909151904,10,-0.8575019836425781,-0.9750022888183594,-1.0922527313232422,-0.6387519836425781,4.002998352050788,0,0.06696942968063047,-1.0459839489989344,47.95550155639648,-1.0778731454121915,47.474998474121094,-1.6459723519096483,47.2244987487793,0.06696942968063047 3304,2017-10-03,47.88949966430664,47.9000015258789,47.45700073242188,47.70000076293945,17766000.0,0.004741530029410024,3.2089811895184703,-0.5648273431193078,61.63861322234522,54.42016382664914,-1.0421151800621828,-1.3087191045726598,-1.467806658631801,-0.8108780681552972,10.635666720948223,0.44300079345701704,0.10200812822729688,1.2113496780395536,-0.06801327991937,2.4907126359984773,0.5716681990600918,1.8510311570190154,-1.9506312559912118,86.35060180211782,31.535903581073576,0.6396814789794636,10,-1.0834999084472656,-1.2010002136230469,-1.3182506561279297,-0.8647499084472656,4.103000640869141,1,0.06144355419750536,1.4852280129243034,47.66350173950195,-1.0459839489989344,47.95550155639648,-1.0778731454121915,47.474998474121094,0.06144355419750536 3305,2017-10-04,47.58399963378906,48.01950073242188,47.53450012207031,47.849998474121094,19048000.0,-0.006379269624010586,-1.6575531447921628,-1.4036959497544086,64.1857774808756,56.504361666582376,-0.6471147571032887,-0.9583558746332415,-1.1846912216687642,-0.494972706406287,10.297417300267456,0.4850006103515696,0.19784640012153432,0.8461746215820298,-0.4869068014603499,2.1792560446244096,0.1796339100608435,1.5127153331032162,-1.4700807860294915,50.613925829294274,-9.631290435974996,0.6665407115211898,10,-0.7779998779296875,-0.8955001831054688,-1.0127506256103516,-0.5592498779296875,3.9790000915527344,2,0.077568130474448,3.2089811895184703,47.88949966430664,1.4852280129243034,47.66350173950195,-1.0459839489989344,47.95550155639648,0.077568130474448 3306,2017-10-05,48.49800109863281,48.54550170898438,47.75899887084961,47.77450180053711,24276000.0,0.019208168121175095,-1.0848176592227259,-2.7199340312634446,73.18644388932933,59.714876701121604,-1.416007264090318,-1.8323748667647521,-2.1062435117013436,-1.3970283467383595,10.60582622182978,0.9615020751953196,0.3053871354722233,1.6751510620117216,0.12654710904958932,3.223755014973854,0.900849085530659,2.449453038492784,-2.2230358465846294,95.88205725170587,29.023215853584176,0.7743019764810648,10,-1.4827499389648438,-1.4827499389648438,-2.281251907348633,-1.4732513427734375,2.905498504638679,3,0.057342533031920606,-1.6575531447921628,47.58399963378906,3.2089811895184703,47.88949966430664,1.4852280129243034,47.66350173950195,0.057342533031920606 3307,2017-10-06,48.94449996948242,48.972999572753906,48.16799926757813,48.334999084472656,23478000.0,0.009206541728215667,1.4156044849157576,0.8424346597350009,78.8442315945669,63.46772822923777,-1.640255971311511,-2.1845692690052516,-2.533161403177523,-1.833590046478463,11.147716045184294,0.8050003051757741,0.3949798345729789,1.9906749725341797,0.19584126385994693,3.7855086812084124,1.0932581181970633,2.888091826871296,-2.442481071740616,98.19737000844493,23.938313736855136,0.8974168543371148,10,-1.4295005798339844,-1.7154998779296875,-2.786500930786133,-1.9197502136230469,2.342998504638672,4,0.05474569321383793,-1.0848176592227259,48.49800109863281,-1.6575531447921628,47.58399963378906,3.2089811895184703,47.88949966430664,0.05474569321383793 3308,2017-10-09,48.849998474121094,49.2712516784668,48.80550003051758,49.0,17828000.0,-0.0019307888612664081,-2.8975292089638,-0.2461055095539408,76.0748044892498,66.57214534996115,-1.2366139739180184,-2.004113782725568,-2.4317658864736984,-1.7109343801686094,11.94202907983137,0.46575164794921875,0.518676374469905,1.7763734817504897,-0.18967464180183669,3.742421605302816,0.7933494199743265,2.759397543526653,-2.051461895377834,76.78087448354157,-1.4866017839362655,0.9830240617761624,10,-1.0208721160888672,-1.471872329711914,-2.5929994583129883,-1.8252487182617188,2.450000762939453,0,0.050051172388869025,1.4156044849157576,48.94449996948242,-1.0848176592227259,48.49800109863281,-1.6575531447921628,47.58399963378906,0.050051172388869025 3309,2017-10-10,48.63000106811523,49.07849884033203,48.30400085449219,49.0,19368000.0,-0.004503529434548792,1.939290186682495,2.4666344539952663,70.41610024681972,68.31681858943404,-0.717908306822153,-1.7123023561409525,-2.18950954609101,-1.4722548393129244,12.265960933937613,0.7744979858398438,0.6720723389373688,1.4550510406494084,-0.6151050116872767,3.5252070929860935,0.41997301448106583,2.490129066817751,-1.4852843754106715,63.07758539269286,-13.125063324412999,1.0350780261683439,10,-0.4806251525878835,-1.2518749237060476,-2.4461259841918874,-1.6052513122558523,2.415500640869155,1,0.06244085866221427,-2.8975292089638,48.849998474121094,1.4156044849157576,48.94449996948242,-1.0848176592227259,48.49800109863281,0.06244085866221427 3310,2017-10-11,49.4625015258789,49.535499572753906,48.61249923706055,48.68600082397461,33866000.0,0.017119071344407377,1.001091689513578,-2.098656604084771,74.4322093804004,69.54813919353688,-1.3405343568502701,-2.4575225774750677,-2.990150289874258,-2.2840523467180063,13.100882370041855,0.9230003356933594,0.88963105581675,2.152151489257804,-0.14410612496774178,4.44840910348335,1.0040226821450347,3.3002802963705733,-2.0200699351676263,95.89090807581681,19.852717738919736,1.1481288071127715,10,-0.9987525939941335,-1.9522514343261648,-3.2816267013549734,-2.437751770019524,2.162498474121101,2,0.05114983474851509,1.939290186682495,48.63000106811523,-2.8975292089638,48.849998474121094,1.4156044849157576,48.94449996948242,0.05114983474851509 3311,2017-10-12,49.39149856567383,49.70600128173828,49.25,49.37250137329102,25248000.0,-0.0014354906851591354,-2.4545559633557783,0.024465132273823697,76.06822586065462,70.65397474882235,-1.082972783771453,-2.255155354981298,-2.8867465844003917,-2.198816208663544,13.618324035092813,0.45600128173828125,1.1007309412595987,1.9243486404418917,-0.49367767823114406,4.342374959114927,0.7153354811053703,3.133361799778413,-1.6141760978357311,79.5512155921205,2.532299768971683,1.2090131593365185,10,-0.842498779296875,-1.7959976196289062,-3.224498748779297,-2.366748809814453,1.5629997253417898,3,0.04396507947173567,1.001091689513578,49.4625015258789,1.939290186682495,48.63000106811523,-2.8975292089638,48.849998474121094,0.04396507947173567 3312,2017-10-13,49.48400115966797,49.86050033569336,49.45000076293945,49.599998474121094,23396000.0,0.0018728444505715647,-3.4619977609155366,-6.106024096387826,81.80133505464806,72.96086013543218,-1.0458374192676558,-2.1865077536648556,-2.9342412742670234,-2.281959850547537,13.706907500723995,0.46900177001953125,1.2241173330750996,1.8433761596679688,-0.6329610191206996,4.319713338456637,0.6052075702736346,3.081544749062303,-1.3595165053278393,75.81115955561765,-5.403907497381084,1.2381685893943328,10,-0.8252506256103516,-1.8112506866455078,-3.3170013427734375,-2.4592514038085938,1.43499755859375,4,0.03879028370017923,-2.4545559633557783,49.39149856567383,1.001091689513578,49.4625015258789,1.939290186682495,48.63000106811523,0.03879028370017923 3313,2017-10-16,49.599998474121094,49.695350646972656,49.20000076293945,49.60499954223633,18210000.0,0.002344137736130847,4.3348534335777815,0.043113654301499604,81.53294448230722,75.17134138653907,-0.959116485840326,-2.1073278113324747,-3.00990208824183,-2.39273058222404,13.288314378582367,0.4953498840332031,1.3002028432151391,1.766873550415042,-0.689127682544509,4.222874783374593,0.5388729339352665,2.9948741668948173,-1.1283106835103212,83.26360755538236,-1.0327557773009204,1.2280006164797768,10,-0.9024982452392578,-1.9272480010986328,-3.4329986572265625,-2.5752487182617188,2.124500274658203,0,0.03402217846600242,-3.4619977609155366,49.48400115966797,-2.4545559633557783,49.39149856567383,1.001091689513578,49.4625015258789,0.03402217846600242 3314,2017-10-17,49.60900115966797,49.821998596191406,49.42950057983398,49.51449966430664,25804000.0,0.0001815057625771388,-1.9678526616379808,-18.89626239511823,77.40488697971615,76.6401313308547,-0.7806511725870635,-1.93861136302057,-2.979888654696367,-2.4080413263968694,12.929330051835484,0.392498016357429,1.328640570772471,1.5999511718749986,-0.8344395574441634,4.034341901194161,0.3827558072154176,2.8171465365345796,-0.8595508600406774,79.84784017410654,-3.9924029351193298,1.217195364659582,10,-0.7992515563964844,-1.9362506866455078,-3.4420013427734375,-2.5842514038085938,2.1889991760253906,1,0.03408651732273449,4.3348534335777815,49.599998474121094,-3.4619977609155366,49.48400115966797,-2.4545559633557783,49.39149856567383,0.03408651732273449 3315,2017-10-18,49.64049911499024,49.83599853515625,49.34875106811523,49.5885009765625,21152000.0,0.0006349241989551668,1.1997778332716524,0.5502361441893134,76.20717068202836,76.97576764115459,-0.5473128026478804,-1.8224261104849333,-2.9670575431969226,-2.447269058114884,13.53178193318506,0.48724746704102273,1.4172738892930425,1.4783740997314538,-0.9624051745893283,3.919153374052236,0.25798446257106633,2.6987637368918413,-0.6688388081497365,66.69169371513166,-14.832568212875287,1.2203896371603902,10,-0.6262493133544993,-1.9677486419677805,-3.2951240539550852,-2.6157493591308665,2.3899993896484304,2,0.028303554940886322,-1.9678526616379808,49.60900115966797,4.3348534335777815,49.599998474121094,-3.4619977609155366,49.48400115966797,0.028303554940886322 3316,2017-10-19,49.22249984741211,49.44400024414063,48.91949844360352,49.29999923706055,26272000.0,-0.008420529104871677,1.8700398689125735,-1.4904262343186283,65.56891392228486,75.50073234423436,-0.01758498613449433,-1.2644850301626462,-2.502402152807477,-2.043029396987464,14.124852325805303,0.7210006713867188,1.4858284257913894,0.9303749084472628,-1.4411056721968265,3.301855489091352,-0.25536538187478186,2.1161151987693074,0.63800048828125,32.19987189777716,-45.209999345525276,1.1857402903220458,10,-0.14024925231933594,-1.5497493743896484,-2.877124786376953,-2.1977500915527344,3.4879989624023438,3,0.04880898288456592,1.1997778332716524,49.64049911499024,-1.9678526616379808,49.60900115966797,4.3348534335777815,49.599998474121094,0.04880898288456592 3317,2017-10-20,49.40999984741211,49.54999923706055,49.22900009155274,49.47200012207031,23664000.0,0.0038092335940116406,1.944966489929415,0.8000098444575704,72.0267110567994,75.05094418507319,-0.14763518966321953,-1.282776835819483,-2.61486299271278,-2.2345405123344477,14.798397707033775,0.3274993896484375,1.5823560686095135,0.9686998367309556,-1.2808680105260066,3.218267683987918,-0.15608408689752906,2.0934837603594403,0.43168045043945114,53.51896942831539,-22.879866046464826,1.1247839236284827,10,-0.32774925231933594,-1.7372493743896484,-3.064624786376953,-2.3852500915527344,2.960498809814453,4,0.03125882307980632,1.8700398689125735,49.22249984741211,1.1997778332716524,49.64049911499024,-1.9678526616379808,49.60900115966797,0.03125882307980632 3318,2017-10-23,48.42250061035156,49.47600173950195,48.30599975585938,49.47600173950195,29568000.0,-0.01998581744809025,1.221168921928226,16.991878422445087,55.639026130585904,73.40904706104722,0.8636704899195067,-0.11415719264458346,-1.5737773987844932,-1.2585039362631392,14.056215296102915,1.170001983642571,1.5228073695041004,-0.13749942779541158,-2.0858161917430778,1.8108173361522546,-1.1116578097692411,0.836658954178418,1.4007360504150341,7.614441009274528,-64.73615160311269,0.9741583819738313,10,0.6607494354248047,-0.7497501373291016,-2.1647510528564453,-1.3050003051757812,2.6604995727539062,0,0.05155657135510405,1.944966489929415,49.40999984741211,1.8700398689125735,49.22249984741211,1.1997778332716524,49.64049911499024,0.05155657135510405 3319,2017-10-24,48.5270004272461,48.61149978637695,48.04999923706055,48.5,24244000.0,0.0021580838572430316,4.729622421175555,-0.025629234273223507,60.419894756542334,71.85212321395187,0.8303429616424012,-0.04086729116617249,-1.6357181507934442,-1.3808808987755938,13.777522179968676,0.5615005493164062,1.3859389220480196,-0.14719963073729758,-1.7630730988541927,1.4686738373795976,-0.9551363647957487,0.6607371033211535,1.235546757324208,26.707803899707567,-46.39329360232527,0.8079367340584485,10,0.42824935913085227,-0.8542499542236399,-2.3412513732910227,-1.3794994354248118,2.543498992919922,1,0.06589111821009896,1.221168921928226,48.42250061035156,1.944966489929415,49.40999984741211,1.8700398689125735,49.22249984741211,0.06589111821009896 3320,2017-10-25,48.66650009155274,48.80450057983398,48.0260009765625,48.41849899291992,24226000.0,0.0028746813748725675,1.9713607641012736,9.185080531221356,52.246353889608294,69.20524855050228,0.6325786062647651,-0.07040651768472372,-1.7294349524937545,-1.5440787346344749,14.438322679441335,0.7784996032714773,1.2823070601374909,-0.07980003356932741,-1.5449697250907306,1.3853696579520758,-0.8123848793300326,0.6527848121913777,0.99329421616698,42.02754895408638,-27.02733161465303,0.732584845760703,10,0.2767505645751882,-0.9937496185302805,-2.4807510375976634,-1.4265003204345774,1.841999053955071,2,0.06434611566990744,4.729622421175555,48.5270004272461,1.221168921928226,48.42250061035156,1.944966489929415,49.40999984741211,0.06434611566990744 3321,2017-10-26,48.62799835205078,49.38000106811523,48.61000061035156,49.0,40842000.0,-0.0007911343414778171,-2.77453858668209,-1.499999999999957,45.26549929983101,65.1457112444115,0.6161870386990458,0.062087293417711464,-1.6522941720727289,-1.5240633312636902,15.141016638103805,0.7700004577636648,1.2371158796368462,-0.1759517669677706,-1.515884801765452,1.1639812678299108,-0.8459182843666113,0.4940147504310701,0.9010924891763636,39.50118521077228,-24.798812213901826,0.6699665173988394,10,0.30300140380859375,-0.9552478790283203,-2.442249298095703,-1.3879985809326172,1.305999755859375,3,0.06996998165449675,1.9713607641012736,48.66650009155274,4.729622421175555,48.5270004272461,1.221168921928226,48.42250061035156,0.06996998165449675 3322,2017-10-27,50.9635009765625,52.41949844360352,50.40999984741211,50.45949935913086,103354000.0,0.04802794076785655,-5.664996552225894,-1.354837055723046,68.92631049640553,63.744974134866865,-1.6621735230461923,-2.146564551458553,-3.895464265725181,-3.868147989659633,16.210100446490628,3.7915000915527415,1.1368835224810496,2.009150886535643,0.4184119340132497,3.5998898390580365,1.2137814102744429,2.8045203627968434,-2.9375,66.8601728357972,3.967947804388423,0.795369476261198,10,-0.7407512664794922,-2.011251449584961,-4.777751922607422,-3.723501205444336,-0.7060012817382812,4,0.03427939210956832,-2.77453858668209,48.62799835205078,1.9713607641012736,48.66650009155274,4.729622421175555,48.5270004272461,0.03427939210956832 3323,2017-10-30,50.85549926757813,51.24850082397461,50.375,50.70000076293945,41702000.0,-0.0021191972080967236,-1.1688411939930952,0.30852778892077615,70.33715557792777,62.959670645779276,-1.5168647276016216,-1.8837457458886249,-3.693981659160677,-3.7714154217552007,17.596062404622696,0.8735008239746094,1.0305292193007745,1.7415493011474652,0.05830207648219243,3.424796525812738,0.8999256888148324,2.583172913480098,-2.7416283416748115,64.4019556683908,1.4698434960311744,0.8416236123326353,10,-0.6327495574951243,-1.903249740600593,-4.683875083923347,-3.615499496459968,0.06349945068358664,0,0.029790276596778797,-5.664996552225894,50.9635009765625,-2.77453858668209,48.62799835205078,1.9713607641012736,48.66650009155274,0.029790276596778797 3324,2017-10-31,50.83200073242188,51.20000076293945,50.52099990844727,50.76100158691406,26614000.0,-0.0004620647814823631,-1.464601708644338,0.45659053553470086,64.68629934350486,61.67957383038777,-1.454607193625833,-1.7165056559300922,-3.5688841889311007,-3.7326282207117316,19.05692346915718,0.6790008544921804,0.8856179271826647,1.5709257125854563,-0.17491325371723576,3.3167646788881484,0.6980062294341067,2.443845195736806,-2.632017256164559,63.86710762688104,4.89321796062908,0.8729194831513464,10,-0.6092510223388743,-1.59375190734864,-4.671626091003425,-3.592000961303718,0.7145004272460866,1,0.004937823557346066,-1.1688411939930952,50.85549926757813,-5.664996552225894,50.9635009765625,-2.77453858668209,48.62799835205078,0.004937823557346066 3325,2017-11-01,51.2750015258789,51.48350143432617,50.84749984741211,50.86050033569336,27468000.0,0.008714998171898802,-1.8876206971205889,5.8381151944974885,68.70594386121762,62.02813271249141,-1.834263687117101,-1.9698004653794854,-3.9321060979384654,-4.152076483356346,20.49622212541296,0.6515007019042898,0.7449464551006457,1.829376411437984,0.049966489722486074,3.608786333153482,0.939671450580235,2.719081372295733,-2.9906277502746548,69.95675105168313,13.02454121064109,0.8897049608577485,11,-1.0522518157958913,-1.8717517852783132,-5.123626708984368,-4.035001754760735,0.5774993896484446,2,-0.003988339339388691,-1.464601708644338,50.83200073242188,-1.1688411939930952,50.85549926757813,-5.664996552225894,50.9635009765625,-0.003988339339388691 3326,2017-11-02,51.27899932861328,51.40449905395508,50.6505012512207,51.0880012512207,20980000.0,7.796787158298457e-05,2.411773844148895,0.4607901784481806,68.14596117121864,61.59693828076021,-1.6940129337899776,-1.8496003061378659,-3.8583570957963005,-4.140642114839224,21.232157761322018,0.753997802734375,0.6629053609511857,1.694324302673337,-0.20395722523667814,3.592605830583352,0.7451835387183294,2.6434650666283446,-2.911923059649048,44.21619059880235,-9.901321736088377,0.949140763955009,11,-1.0562496185302734,-1.5555000305175781,-4.847749710083008,-4.038999557495117,0.7760009765625,3,-0.015025647793316721,-1.8876206971205889,51.2750015258789,-1.464601708644338,50.83200073242188,-1.1688411939930952,50.85549926757813,-0.015025647793316721 3327,2017-11-03,51.624000549316406,51.63249969482422,51.01549911499024,51.10549926757813,21528000.0,0.006727924203283386,1.3043924261636173,2.7146937226626884,69.55556407360771,63.143220274429304,-1.8907651346080527,-2.090761871292756,-4.110779573793479,-4.4659406654284695,21.57122911066203,0.6170005798339773,0.6016129680172355,1.9053504943847628,-0.172428376669032,3.9831293654385576,0.8664610588578654,2.94423992991166,-3.1758758368593902,99.3241234536442,46.87366038483161,1.0388894355268974,11,-1.4012508392333984,-1.718252182006836,-5.173000335693359,-4.384000778198242,0.3999977111816406,4,-0.03273675855074021,2.411773844148895,51.27899932861328,-1.8876206971205889,51.2750015258789,-1.464601708644338,50.83200073242188,-0.03273675855074021 3328,2017-11-06,51.29499816894531,51.74349975585938,51.25,51.449501037597656,22504000.0,-0.006373050845929651,-3.036820919274873,-0.29797972366504727,65.34118440910746,63.69003023582543,-1.2420651487640413,-1.6539955968604971,-3.682424570649019,-4.112202653165909,21.636902115327768,0.4934997558593821,0.6244698958983435,1.4540981292724595,-0.6949751377337563,3.6031713962786753,0.3795614957693516,2.5286347627755674,-2.7674459818653645,63.31274904749513,13.73600039711819,1.0745366335031084,11,-1.0722484588623047,-1.3892498016357422,-4.616598129272461,-4.054998397827148,0.7355003356933594,0,-0.020226113873793028,1.3043924261636173,51.624000549316406,2.411773844148895,51.27899932861328,-1.8876206971205889,51.2750015258789,-0.020226113873793028 3329,2017-11-07,51.66650009155274,51.69850158691406,51.25650024414063,51.36349868774414,22246000.0,0.007242459028536263,1.408697821386956,-1.9611377215940413,67.36074246279443,65.36940674395723,-1.25318120755923,-1.8828830596400579,-3.944855803081836,-4.454537665238199,22.557282464490854,0.4420013427734304,0.6203318801781919,1.6737751007080135,-0.5430729923808713,3.8906231937968982,0.5653510541635711,2.782199147252456,-3.061108979342322,92.95519033376034,43.66201761207334,1.108424046544444,11,-1.1517505645752024,-1.728250503540039,-4.919250488281257,-4.426500320434577,0.7910003662109304,1,-0.014467815160044806,-3.036820919274873,51.29499816894531,1.3043924261636173,51.624000549316406,2.411773844148895,51.27899932861328,-0.014467815160044806 3330,2017-11-08,51.99250030517578,52.17610168457031,51.42250061035156,51.5260009765625,21774000.0,0.006309701896690667,-1.2378649025227408,1.5395946116076689,74.1162873340662,68.57504985887225,-1.1820814485969038,-2.1182263078996755,-4.167805374410641,-4.763222313492719,23.146134393934048,0.75360107421875,0.7882575744413174,1.8732753753662124,-0.4994376250460917,4.245988375778516,0.6869188751600603,3.0596318755723644,-3.3108270463375007,87.96530366791939,35.00175525224035,1.1863565002061525,11,-0.5952510833740234,-2.015501022338867,-5.245250701904297,-4.752500534057617,1.2169990539550781,2,-0.008578143826320495,1.408697821386956,51.66650009155274,-3.036820919274873,51.29499816894531,1.3043924261636173,51.624000549316406,-0.008578143826320495 3331,2017-11-09,51.5629997253418,51.699501037597656,50.983299255371094,51.699501037597656,24904000.0,-0.008260817950915711,9.49369812480787,-0.29260773571019705,67.98660746723571,68.47063841118671,-0.32683888219108326,-1.5997194702567512,-3.651466852095126,-4.313347005210531,23.33971897620354,1.0092010498046875,0.9350243969303804,1.3351997375488267,-1.0953307352353931,3.7657302103330466,0.11993450115671322,2.55046497394094,-2.8065699628082115,48.59987335537888,-4.116061367248314,1.2152652363921101,11,-0.2874488830566406,-1.4737510681152344,-4.8157501220703125,-4.322999954223633,2.293998718261726,3,0.005614514123065462,-1.2378649025227408,51.99250030517578,1.408697821386956,51.66650009155274,-3.036820919274873,51.29499816894531,0.005614514123065462 3332,2017-11-10,51.40349960327149,51.53799819946289,51.26399993896485,51.32300186157226,14400000.0,-0.0030933057215427606,-1.7606656929819078,-0.5897213760725407,78.90240176820569,69.42233243232869,-0.10992064128181767,-1.3587034936777584,-3.4209238546839558,-4.141234273741446,23.383613803104865,0.298999786376946,1.1384155540030179,1.0797246932983455,-1.3785730265089597,3.538022413105651,-0.1494241666053071,2.308873553201998,-2.573808467116507,35.22799229898424,-22.234900053487557,1.2291488599036533,11,-0.05494880676270242,-1.1807498931884837,-4.388248443603523,-4.545749664306648,2.1305007934570312,4,0.012674247997364496,9.49369812480787,51.5629997253418,-1.2378649025227408,51.99250030517578,1.408697821386956,51.66650009155274,0.012674247997364496 3333,2017-11-13,51.287498474121094,51.57899856567383,51.128501892089844,51.17100143432617,17716000.0,-0.0022566776590249304,-3.471517010280002,1.4472087953745905,76.7049673258572,70.75773998592341,0.08247725218404867,-1.1697717896550515,-3.2305554104442677,-4.01128290636106,23.78962664841954,0.4504966735839844,1.397983959684396,0.8793485641479464,-1.5901648949748406,3.3488620232707333,-0.35540816541344356,2.1141052937093363,-2.38601119181714,25.502900673519118,-34.369364469570726,1.2347567295613933,11,0.12580299377441406,-1.064748764038086,-3.915498733520508,-4.215999603271484,1.960002899169929,0,0.014360220488206954,-1.7606656929819078,51.40349960327149,9.49369812480787,51.5629997253418,-1.2378649025227408,51.99250030517578,0.014360220488206954 3334,2017-11-14,51.29999923706055,51.34049987792969,50.70750045776367,51.12950134277344,19184000.0,0.0002437389873042317,4.033809097665671,1.4635384262745996,76.11815054759296,71.58131850663177,0.160188990008578,-1.1057858828205696,-3.1526805504547326,-4.016405140195154,23.838870117966316,0.6329994201660156,1.3466087633793649,0.8072994232177706,-1.6628014575250347,3.277400303960576,-0.42775101715363206,2.0423498635891733,-2.3281517315306033,40.34442900372742,-20.88515384194006,1.2350504403714042,11,0.11330223083496094,-1.077249526977539,-3.6963729858398438,-4.079374313354492,1.881500244140625,1,0.014239752016417029,-3.471517010280002,51.287498474121094,-1.7606656929819078,51.40349960327149,9.49369812480787,51.5629997253418,0.014239752016417029 3335,2017-11-15,51.04550170898438,51.20449829101562,50.77099990844727,50.96049880981445,17080000.0,-0.0049609655333544556,1.1513777533769447,0.4985568855577103,72.99096518417922,72.11965228584963,0.42321388574923446,-0.7806567929197215,-2.8078696717117637,-3.7452999385426935,24.037776342310995,0.5289993286132741,1.2905853218462227,0.4825517654419045,-1.9653166737758099,2.930420204659619,-0.7413824541669527,1.7064859850507617,-2.004701184692969,34.07268686045287,-28.670031252039244,1.2239342196088558,11,0.3962993621826101,-0.8227519989013743,-3.2817506790161204,-3.8248767852783274,1.960498809814446,2,0.0276615705891039,4.033809097665671,51.29999923706055,-3.471517010280002,51.287498474121094,-1.7606656929819078,51.40349960327149,0.0276615705891039 3336,2017-11-16,51.625,51.79600143432617,51.1259994506836,51.1259994506836,22594000.0,0.011352582923357168,-1.6853757358000634,5.870394471120909,59.44592972203891,70.99635958011976,-0.11403474514011691,-1.2342160867364385,-3.301579607735718,-4.284741197447772,25.1944344477321,0.7504997253417898,1.3059963535752388,0.941925048828125,-1.4644186732928475,3.3482687709490975,-0.2612468122323648,2.145096909888615,-2.516625517322346,84.29019008635191,21.156683500541874,1.2031718610604876,11,-0.1831989288330078,-1.4022502899169922,-3.63800048828125,-4.272251129150391,1.2120018005371094,3,0.03069248153280113,1.1513777533769447,51.04550170898438,4.033809097665671,51.29999923706055,-3.471517010280002,51.287498474121094,0.03069248153280113 3337,2017-11-17,50.95449829101562,51.72100067138672,50.88750076293945,51.70050048828125,27942000.0,-0.012987926566283448,1.118163134730597,-1.494992737558326,51.21799889989602,69.42711674576292,0.5045719550684282,-0.4659617176861275,-2.53607964935987,-3.588181123144217,26.139066097800377,0.8334999084472656,1.2415577624447138,0.19419841766356427,-2.1381148525826674,2.526511687909796,-0.9719582174595516,1.3603550527866801,-1.779901329119447,22.691558259503665,-38.617510915044846,1.1661566351231143,11,0.4873027801513743,-0.7317485809326101,-2.8822479248046804,-3.516498565673821,1.5139999389648509,4,0.056962589171438927,-1.6853757358000634,51.625,1.1513777533769447,51.04550170898438,4.033809097665671,51.29999923706055,0.056962589171438927 3338,2017-11-20,50.91899871826172,51.13050079345703,50.875,51.01300048828125,19070000.0,-0.0006966916355677366,-1.8077132676587717,0.12600736346901087,51.06719700514732,67.61672280602436,0.5376686694250807,-0.24647814903244836,-2.408194298227393,-3.5084423157740474,28.015888083151484,0.25550079345703125,1.1788972091320602,0.033873939514158735,-2.0225286139676797,2.090276492995997,-0.994327337226764,1.0620752162550815,-1.6795037267313973,19.430231580127845,-39.83865788737145,1.028201276740921,11,0.5228023529052734,-0.6962490081787109,-2.7532482147216797,-3.403749465942383,1.4880027770996094,0,0.05135610959154535,1.118163134730597,50.95449829101562,-1.6853757358000634,51.625,1.1513777533769447,51.04550170898438,0.05135610959154535 3339,2017-11-21,51.7244987487793,51.75550079345703,51.13275146484375,51.16550064086914,21940000.0,0.01581924332358664,1.00562681212836,-5.9466764061358655,55.063612619217345,65.49975894881894,-0.2891458348977025,-0.8433881736772122,-3.1148634022681847,-4.257336938605988,29.86604274738145,0.8365020751953125,1.0923048147180552,0.6794990539550767,-1.0808452827528612,2.4398433906630146,-0.2006731143988958,1.5596712223090492,-2.421403688207512,93.0241386240314,33.65694988872107,0.880172168353969,11,-0.472747802734375,-1.501749038696289,-3.5393733978271484,-4.209249496459961,0.5955009460449219,1,0.029444512007913204,-1.8077132676587717,50.91899871826172,1.118163134730597,50.95449829101562,-1.6853757358000634,51.625,0.029444512007913204 3340,2017-11-22,51.79800033569336,51.98529815673828,51.57149887084961,51.75,14926000.0,0.0014210207675680042,-1.0434401755691398,0.08586851192182232,55.75643517605717,64.14085091646575,-0.43933997133866143,-0.7064782368371709,-3.0915102458025885,-4.2652235284856985,32.16963916188253,0.4137992858886719,1.0511488136972318,0.5964256286621108,-0.7906419169468251,1.9834931742710467,-0.09710814414235358,1.2899594014665752,-2.4325772074609375,83.13085364429082,20.94468166854636,0.6935337728044664,11,-0.4516010284423828,-1.5752506256103516,-3.5567502975463867,-4.282751083374023,1.4519996643066406,2,0.026709508794579007,1.00562681212836,51.7244987487793,-1.8077132676587717,50.91899871826172,1.118163134730597,50.95449829101562,0.026709508794579007 3341,2017-11-24,52.03049850463867,52.15890121459961,51.75,51.79349899291992,10740000.0,0.0044885549140609715,-1.5241010667106223,4.9374552968290555,54.624019856715755,61.443252926300204,-0.6688905511331598,-0.707261423641917,-3.2063683469997315,-4.440475187789687,34.4806469360179,0.4089012145996094,0.9651158735580196,0.6587987899780288,-0.08441780794647258,1.40201538790253,0.2871904910157781,1.0304070889402794,-2.603993870098826,89.99901951171684,31.167571401754344,0.37160829896224945,11,-0.5972976684570312,-1.807748794555664,-3.6869983673095703,-4.515249252319336,2.0935020446777344,4,0.018748657848688177,-1.0434401755691398,51.79800033569336,1.00562681212836,51.7244987487793,-1.8077132676587717,50.91899871826172,0.018748657848688177 3342,2017-11-27,52.71049880981445,52.77299880981445,51.92200088500977,52.0,26158000.0,0.01306926369569883,1.0371014651562922,2.9978914499098637,64.91098775423607,60.132810751675635,-1.2784373060663725,-1.3172041110260722,-3.7506320627270213,-5.0546858912920385,34.45755744914689,0.8509979248046804,0.819990030893635,1.2514492034912124,0.3227354846163806,2.180162922366044,0.7870923440537965,1.7158060629286283,-3.224134299093336,96.7070579983077,36.854445771633834,0.464356859437416,11,-0.9702491760253906,-2.3109989166259766,-4.332998275756836,-5.195249557495117,1.6095008850097656,0,0.0023999581407698756,-1.5241010667106223,52.03049850463867,-1.0434401755691398,51.79800033569336,1.00562681212836,51.7244987487793,0.0023999581407698756 3343,2017-11-28,52.37049865722656,53.1187515258789,52.0,52.75450134277344,28488000.0,-0.006450330774039004,1.0112331810887674,-0.540469146805689,57.465520073073854,58.060296254506845,-0.8589899848885594,-0.9042456520671323,-3.267520638428266,-4.659705785282306,34.566615628548824,1.1187515258788991,0.7327400291254449,0.8356990814208984,-0.13205727859696736,1.8034554414387642,0.351820901411962,1.319577261429835,-2.7526687745417107,62.32362307872589,6.383218322175765,0.48387818000893423,11,-0.42562294006347656,-1.7981224060058594,-3.9929981231689453,-4.855249404907227,2.7410011291503906,1,0.0018712743866604598,1.0371014651562922,52.71049880981445,-1.5241010667106223,52.03049850463867,-1.0434401755691398,51.79800033569336,0.0018712743866604598 3344,2017-11-29,51.08300018310547,52.20399856567383,50.78250122070313,52.13399887084961,49188000.0,-0.02458442266414118,1.3870690842469604,2.7369566081220693,41.98889829711165,54.61562215594379,0.44085021796951906,0.4248009916041866,-1.8598981011471807,-3.3323071294477984,34.00295299754256,1.5879974365234304,0.5707742091244654,-0.4643493652343764,-1.3996984652141862,0.47099973474543333,-0.9320239152242777,0.0033251847555249014,-1.255115001828976,12.862447218802126,-37.41485713429818,0.4676745499899033,11,0.8676261901855469,-0.5106239318847656,-2.7049999237060547,-3.567750930786133,4.263999938964844,2,0.025918628653564202,1.0112331810887674,52.37049865722656,1.0371014651562922,52.71049880981445,-1.5241010667106223,52.03049850463867,0.025918628653564202 3345,2017-11-30,51.07049942016602,51.42449951171875,50.75,51.11849975585938,34480000.0,-0.0002447147366959612,1.0439383868451153,0.04567116615186942,45.31799185636808,53.04585128198036,0.5110077294896627,0.44395734943064014,-1.740690019196542,-3.2806037260566825,33.20875772653768,0.67449951171875,0.42469218224745475,-0.46662502288817365,-1.4188293080569991,0.48557926228065185,-0.9427271654725828,0.009477119696235548,-1.045162258213388,13.530309813609723,-35.43243274877372,0.47610214258441147,11,0.8638763427734304,-0.4981231689453196,-2.7564992904663157,-3.555250167846687,4.242500305175774,3,0.02446618476115403,1.3870690842469604,51.08300018310547,1.0112331810887674,52.37049865722656,1.0371014651562922,52.71049880981445,0.02446618476115403 3346,2017-12-01,50.50849914550781,51.1245002746582,50.10100173950195,50.790000915527344,38192000.0,-0.011004401387081364,1.1535991780645989,5.8645791941508385,42.096426567061336,52.03234324499873,1.0035064745973656,0.9963577777236452,-1.077715284138577,-2.693240257736406,32.35669029047481,1.02349853515625,0.26557593733119234,-0.9901002883911119,-2.0432709053213642,0.06307032853914052,-1.5166855968562345,-0.4635149799259892,2.6102523803710866,13.503352989881018,-35.66018402053158,0.5265853084651251,12,1.1013774871826172,0.3558769226074219,-2.200498580932617,-2.9932498931884766,4.622001647949219,4,0.054278010649144726,1.0439383868451153,51.07049942016602,1.3870690842469604,51.08300018310547,1.0112331810887674,52.37049865722656,0.054278010649144726 3347,2017-12-04,49.933998107910156,50.80500030517578,49.77849960327149,50.63299942016602,38128000.0,-0.01137434386918923,-1.0326780352388112,2.4831151584139883,38.9428914046665,50.68519817827864,1.5846714677325693,1.5154544827266108,-0.4005149357899498,-2.0991177615564283,31.16117635730817,1.0265007019042898,0.11807087879883227,-1.4801012039184585,-2.74151195230381,-0.21869045553310684,-2.1108065781111307,-0.8493958297257862,3.1243984222412067,4.655292721672391,-45.53893191633578,0.6307053741926756,12,1.514627456665039,1.514627456665039,-1.6321229934692383,-2.4187488555908203,5.342002868652344,0,0.08391081427830827,1.1535991780645989,50.50849914550781,1.0439383868451153,51.07049942016602,1.3870690842469604,51.08300018310547,0.08391081427830827 3348,2017-12-05,50.25749969482422,51.03049850463867,49.41400146484375,49.79700088500977,41346000.0,0.006478583713944941,-1.6359561954347954,-0.6587953437859676,41.895361685999625,49.22205918569889,1.2934929939332775,1.1702396110445221,-0.6032547768868213,-2.407967004095994,29.67300893310327,1.6164970397949219,0.03655119106716853,-1.104724693298337,-2.467980359114428,0.2585309725177538,-1.7863525262063789,-0.42309686039029515,2.6697009582519513,30.232942884761844,-20.33116649537558,0.6816278329080449,12,1.0088768005371094,1.0088768005371094,-0.6700000762939453,-1.4627513885498047,5.855499267578125,1,0.08083370690282021,-1.0326780352388112,49.933998107910156,1.1535991780645989,50.50849914550781,1.0439383868451153,51.07049942016602,0.08083370690282021 3349,2017-12-06,50.91899871826172,51.24850082397461,50.05699920654297,50.07500076293945,25440000.0,0.013162195243581198,-1.7079549346083653,1.8327907419833447,49.07506783170592,48.47968503632653,0.5651492967737255,0.47417976016320296,-1.1400858071339357,-3.048766597202061,28.190685474900356,1.1915016174316406,0.05360123014752105,-0.4058506011962919,-1.7749564119452046,0.9632552095526208,-1.0904035065707447,0.2787023041781609,1.7974099835205095,74.85693685488768,21.28943453348618,0.6845529053744559,12,0.3473777770996094,0.3473777770996094,-1.3314990997314453,-2.1242504119873047,5.169002532958984,2,0.08233667537951073,-1.6359561954347954,50.25749969482422,-1.0326780352388112,49.933998107910156,1.1535991780645989,50.50849914550781,0.08233667537951073 3350,2017-12-07,51.54650115966797,51.71200180053711,50.90354919433594,51.02149963378906,29164000.0,0.0123235424340975,-1.1249837064963453,0.6220412295648794,49.430053133738376,47.90257762266238,-0.11374111434329848,-0.19863303327550597,-1.664699716439408,-3.6612748739790817,26.46369568668492,0.8084526062011719,0.09322829624394302,0.24395179748535156,-1.093529485218859,1.5814330801895622,-0.4247888438667502,0.9126924388374533,0.9717631078979494,92.79805845549603,41.33566024124367,0.6687406413521045,12,-0.2801246643066406,-0.2801246643066406,-1.8160018920898438,-2.7517528533935547,5.052497863769531,3,0.07372952337987204,-1.7079549346083653,50.91899871826172,-1.6359561954347954,50.25749969482422,-1.0326780352388112,49.933998107910156,0.07372952337987204 3351,2017-12-08,51.852500915527344,52.102500915527344,51.6260986328125,51.8745002746582,25816000.0,0.0059363826637142125,-1.006732708268055,-0.041903419412029706,56.884408061278506,47.01073543455598,-0.5002519270466124,-0.5078708407038661,-1.8702094480333145,-3.9547318179999777,25.497564602446044,0.555999755859375,0.05908930380881827,0.5354764938354464,-0.8200182602692223,1.890971247940115,-0.14227088321688797,1.2132238708877807,0.4795075838752467,90.70113256164387,34.12884141081257,0.6777473770523329,12,-0.5861244201660156,-0.5861244201660156,-2.039501190185547,-3.0577526092529297,4.6369972229003835,4,0.06673735593683205,-1.1249837064963453,51.54650115966797,-1.7079549346083653,50.91899871826172,-1.6359561954347954,50.25749969482422,0.06673735593683205 3352,2017-12-11,52.05500030517578,52.18999862670898,51.602500915527344,51.7750015258789,23856000.0,0.0039052964866308493,1.1363730943694894,-12.727588000693924,58.49156136190734,47.12474002220414,-0.9001751594328908,-0.6946752117997477,-1.9832842866587939,-4.14119607960221,24.509710086463016,0.5874977111816335,0.017615709676974234,0.7054008483886705,-0.6895823753754229,2.100384072152764,0.007909236506627337,1.4028924602707136,-2.6409988403320312,95.1369430996648,32.46744386908045,0.6974916118820462,12,-1.2460002899169922,-0.7886238098144531,-2.081875801086426,-3.2202510833740234,4.820499420166016,0,0.05908174950054623,-1.006732708268055,51.852500915527344,-1.1249837064963453,51.54650115966797,-1.7079549346083653,50.91899871826172,0.05908174950054623 3353,2017-12-12,52.02399826049805,52.51549911499024,51.68450164794922,51.98149871826172,25590000.0,-0.0005955632407258493,-1.6111727089114594,0.15178474114441032,52.53190682459051,48.29618541414624,-1.0320211348405692,-0.6383983851547868,-1.8519607298435332,-4.097984534485988,23.806262338435115,0.8309974670410227,-0.03891115035919768,0.6375738143920913,-0.7890329098538302,2.0641805386380128,-0.07572954773086593,1.3508771765150485,-2.5544768524169896,80.00809954056032,20.30340605209448,0.7133033621229592,12,-1.0592479705810547,-0.7576217651367188,-1.9597492218017578,-3.189249038696289,5.766502380371094,1,0.06250966524681179,1.1363730943694894,52.05500030517578,-1.006732708268055,51.852500915527344,-1.1249837064963453,51.54650115966797,0.06250966524681179 3354,2017-12-13,52.03049850463867,52.33324813842773,51.91899871826172,52.30599975585938,25654000.0,0.00012494703133114626,1.5106176378790805,-6.482452203572557,51.98801217049125,49.037298782382145,-0.994574664928038,-0.6191073808379315,-1.7632812194534182,-4.098037312675899,23.74183003137242,0.4142494201660085,-0.21880089591396512,0.6075490951538072,-0.846875201081069,2.0619733913886833,-0.11966305296363089,1.3347612432712452,-2.439137988281246,69.91217877570888,12.62666743722211,0.7272121481174394,12,-1.0657482147216797,-0.7641220092773438,-1.9662494659423828,-3.195749282836914,6.4680023193359375,2,0.07846360452225354,-1.6111727089114594,52.02399826049805,1.1363730943694894,52.05500030517578,-1.006732708268055,51.852500915527344,0.07846360452225354 3355,2017-12-14,52.45750045776367,52.92499923706055,52.15549850463867,52.25,31174000.0,0.0082067626756821,-2.881432735879008,-0.7531742844878719,53.533609954314606,50.308096936521395,-1.3456494637523733,-0.9854253543877931,-2.078330531812618,-4.492380058820572,23.87180185352057,0.894500732421875,-0.33140240727131953,0.9639511108398438,-0.5492229488301206,2.477125170509808,0.2073640810048616,1.720538140674826,-2.7491743974609335,64.650330992111,11.027687209971234,0.7565870298349824,12,-1.2880001068115234,-1.1911239624023438,-2.2310009002685547,-3.622751235961914,5.7545013427734375,3,0.06920842132728255,1.5106176378790805,52.03049850463867,-1.6111727089114594,52.02399826049805,1.1363730943694894,52.05500030517578,0.06920842132728255 3356,2017-12-15,53.20949935913086,53.38100051879883,52.474998474121094,52.73049926757813,65518000.0,0.014335393314682587,1.204378071588014,2.3084290835554397,54.08079862735923,51.9900866279317,-1.870972256721096,-1.699779661303289,-2.736795785653726,-5.204700109687977,23.582529400184495,0.9235000610351562,-0.22971323643025698,1.6367250442504897,-0.06019029959337985,3.3336403880943593,0.7882673723285549,2.4851827161724245,-3.3081729082226516,90.35697509560875,40.441633339607286,0.848457671921936,12,-1.8119983673095703,-1.8119983673095703,-2.5223751068115234,-4.374750137329102,5.309001922607422,4,0.06370102528929356,-2.881432735879008,52.45750045776367,1.5106176378790805,52.03049850463867,-1.6111727089114594,52.02399826049805,0.06370102528929356 3357,2017-12-18,53.85699844360352,53.92449951171875,53.099998474121094,53.30400085449219,31092000.0,0.012168862557838667,1.3968062986886973,1.154483263914914,61.57438787567005,54.17664509345063,-2.127167048346159,-2.2331776549441287,-3.295702960843734,-5.797406842554004,23.816016206428607,0.8245010375976562,-0.12663066638476295,2.139099121093757,0.18747807981675635,4.090720162370758,1.1632886004552603,3.114909641732254,-3.6772980672640685,96.98655658529806,46.631478560887,0.9758105206385002,12,-1.8662490844726634,-2.1877479553222727,-3.1745986938476634,-5.022249221801765,4.9350013732910085,0,0.04887943574465692,1.204378071588014,53.20949935913086,-2.881432735879008,52.45750045776367,1.5106176378790805,52.03049850463867,0.04887943574465692 3358,2017-12-19,53.53400039672852,53.84199905395508,53.1775016784668,53.7599983215332,26774000.0,-0.0059973272965300195,2.4076841816972494,-0.4086779567481625,72.457377417039,56.774679491820976,-1.4421812079091083,-1.7963238127026244,-2.882993165204205,-5.426878204820184,24.08277042123675,0.6794967651367259,0.050973873114173784,1.6853509902954187,-0.38753088457185925,3.7582328651626966,0.6489100528617797,2.7217919277290576,-2.979820106851136,80.52859832994159,24.380428157066746,1.0364409374336383,12,-1.119976043701179,-1.8647499084472727,-2.7483501434326243,-4.581750869750984,5.2449989318847585,1,0.062418263231781124,1.3968062986886973,53.85699844360352,1.204378071588014,53.20949935913086,-2.881432735879008,52.45750045776367,0.062418263231781124 3359,2017-12-20,53.24750137329102,53.66899871826172,53.07600021362305,53.5890007019043,25372000.0,-0.00535172080013302,1.3649211951560885,1.5110728512592153,68.99320264013392,58.94836277030937,-0.8835651506357891,-1.4649855861535954,-2.501169615749241,-5.085226171240635,23.713486094615156,0.5929985046386719,0.31593343476669844,1.32270183563233,-0.8408908446177605,3.4862945158824203,0.24090549550728468,2.404498175757375,-2.3562891612294976,61.72991786221853,0.1829901276867787,1.0817963401250439,12,-0.48400115966797586,-1.5782508850097727,-2.429475784301765,-4.295251846313484,4.937000274658196,2,0.0853185436013133,2.4076841816972494,53.53400039672852,1.3968062986886973,53.85699844360352,1.204378071588014,53.20949935913086,0.0853185436013133 3360,2017-12-21,53.18149948120117,53.46649932861328,53.089698791503906,53.24750137329102,19914000.0,-0.001239530313866699,-2.019195500672454,0.1932709278166509,75.53006758603092,61.02010271750409,-0.6272062290101204,-1.3597353769787404,-2.3654828442390397,-4.964158577591171,23.124677007118276,0.376800537109375,0.561843244872712,1.1875249862670927,-1.0463244797468079,3.4213744522809932,0.07060025326013886,2.3044497192740465,-1.9869585391739264,48.740979740932374,-18.10309417185408,1.1169247330069514,12,-0.417999267578125,-1.5122489929199219,-2.363473892211914,-4.229249954223633,5.315502166748047,3,0.09997840216319798,1.3649211951560885,53.24750137329102,2.4076841816972494,53.53400039672852,1.3968062986886973,53.85699844360352,0.09997840216319798 3361,2017-12-22,53.00600051879883,53.209999084472656,52.97200012207031,53.05550003051758,15102000.0,-0.003300000265400227,-3.051035647035907,0.7499711016066699,81.76179609364452,63.605684354363774,-0.3027092207586932,-1.1672527555786303,-2.118612576606381,-4.733704126616907,22.280690484373196,0.23799896240234375,0.7187710408225811,0.9632509231567354,-1.3160924165177832,3.242594262831254,-0.17642074668052743,2.1029225929939983,-1.5384637198024294,3.569597744421127,-68.20217994847262,1.1396716698372598,12,-0.20149993896484375,-1.3367500305175781,-2.173725128173828,-4.053750991821289,5.378997802734375,4,0.09821531960125807,-2.019195500672454,53.18149948120117,1.3649211951560885,53.24750137329102,2.4076841816972494,53.53400039672852,0.09821531960125807 3362,2017-12-26,52.83700180053711,53.00600051879883,52.5099983215332,52.90349960327149,15212000.0,-0.003188294091378996,2.653796436800989,1.3434032059187626,77.54995612058723,66.38546760947452,-0.01242474162164342,-1.0416992844646842,-1.8817169026081402,-4.504793762242571,20.622057149251166,0.496002197265625,0.8367144652428351,0.7879270553588853,-1.4999046548295638,3.0757587655473344,-0.3559887997353357,1.9318429104531063,-1.1237687302684733,24.549797236923503,-50.30861924021547,1.1439158550942232,12,0.084747314453125,-1.1677513122558594,-2.0047264099121094,-3.8847522735595703,2.7579994201660227,1,0.10752880155178324,-3.051035647035907,53.00600051879883,-2.019195500672454,53.18149948120117,1.3649211951560885,53.24750137329102,0.10752880155178324 3363,2017-12-27,52.46849822998047,52.91849899291992,52.40250015258789,52.86949920654297,25438000.0,-0.006974346726708047,1.0681293479091813,6.03028912345048,67.65407416421823,68.12614116433308,0.4757970882488394,-0.7014406156124622,-1.451938044127587,-4.081354059595242,18.56186178577269,0.5159988403320312,0.8719443922971095,0.41452350616454936,-1.876624159353284,2.7056711716823827,-0.7310503265943709,1.5600973389234696,-0.5341385155668235,5.211066098402132,-66.77046960810868,1.1455738327589184,12,0.5715007781982422,-0.7992477416992188,-1.6362228393554688,-3.5162487030029297,0.321502685546875,2,0.12051996531703324,2.653796436800989,52.83700180053711,-3.051035647035907,53.00600051879883,-2.019195500672454,53.18149948120117,0.12051996531703324 3364,2017-12-28,52.40700149536133,52.73749923706055,52.23849868774414,52.58000183105469,16742000.0,-0.0011720696550068244,1.0451045534492867,0.4314212328767123,61.2557320280027,68.98415472807619,0.6663958694440169,-0.5646153198271833,-1.3289074831819008,-3.9658387664717196,18.23906375519675,0.49900054931640625,0.8813584293331189,0.2868267059326186,-1.9623198498086936,2.535973261673931,-0.8377465719380339,1.4113999838032711,-0.2736278012171738,13.721719843560217,-53.32878555324569,1.1245732778706554,12,0.6744976043701172,-0.7377510070800781,-1.5747261047363281,-3.454751968383789,1.622997283935554,3,0.12158676610826435,1.0681293479091813,52.46849822998047,2.653796436800989,52.83700180053711,-3.051035647035907,53.00600051879883,0.12158676610826435 3365,2017-12-29,52.31999969482422,52.48500061035156,52.24499893188477,52.33599853515625,17750000.0,-0.0016601178860577992,-1.8915801084660135,0.0924786664020639,56.48673139706721,69.25148059137709,0.8178474243021654,-0.3996971247569263,-1.1811295592402473,-3.822724163668809,17.944432034757085,0.24000167846678977,0.9485860219490121,0.13734989166259481,-2.057797155510002,2.3324969388351917,-0.9602236319237036,1.2349234152488933,1.6044998168945312,8.389189274088734,-53.37001416809136,1.0975735235862978,12,0.7614994049072266,-0.6507492065429688,-1.582749366760254,-3.3677501678466797,0.10900115966796875,4,0.11208910526245952,1.0451045534492867,52.40700149536133,1.0681293479091813,52.46849822998047,2.653796436800989,52.83700180053711,0.11208910526245952 3366,2018-01-02,53.25,53.34700012207031,52.26150131225586,52.41699981689453,24752000.0,0.017775235294349212,1.1139208534220828,-52.06628516928946,63.79588248868623,69.49831332615666,-0.11823765227419614,-1.1739703315831633,-2.024818556797271,-4.68752848198298,18.840853657677215,1.0854988098144531,1.0511065333344334,0.9302751541137724,-1.164799261109465,3.02534956933701,-0.11726205349784635,1.977812361725391,0.6409095001220706,91.24943648545874,32.31967259765214,1.0475372076116178,1,-0.20975112915039062,-1.58074951171875,-2.465425491333008,-4.297750473022461,-3.173999786376953,1,0.09853524221500876,-1.8915801084660135,52.31999969482422,1.0451045534492867,52.40700149536133,1.0681293479091813,52.46849822998047,0.09853524221500876 3367,2018-01-03,54.124000549316406,54.31449890136719,53.160499572753906,53.21549987792969,28604000.0,0.01641315585570724,-1.2660733949077507,1.090636820750483,70.29379953153091,69.25791578332242,-1.062068857565862,-1.8108128626314652,-2.806616893767753,-5.478086598790341,20.477457134971406,1.1539993286132812,1.1415303828223884,1.5947755813598619,-0.326587013424799,3.5161381761445227,0.6340942839675279,2.555456878752196,-1.8790016174316335,90.82377974719364,33.132633895062476,0.9606812973923319,1,-0.8475017547607422,-2.2597503662109375,-3.296025276184082,-5.171751022338867,-2.2350006103515554,2,0.07872658578395897,1.1139208534220828,53.25,-1.8915801084660135,52.31999969482422,1.0451045534492867,52.40700149536133,0.07872658578395897 3368,2018-01-04,54.31999969482422,54.67850112915039,54.20009994506836,54.4000015258789,20092000.0,0.00362129819522905,-1.991864875826037,-0.08805918759814131,71.34335555462299,69.51904388493233,-1.2682153112240186,-1.7780143240589794,-2.8744003673611758,-5.594364749605745,22.728228502116483,0.5545005798339844,1.1832143848881884,1.5876497268676744,-0.17489661541689827,3.350196069152247,0.7063765557253845,2.4689228980099642,-2.0584983825683594,85.3073329664557,27.957410739684306,0.8812731711422865,1,-0.8614997863769531,-2.2737483978271484,-3.250124931335449,-5.190999984741211,-1.7229995727539062,3,0.023472045895471583,-1.2660733949077507,54.124000549316406,1.1139208534220828,53.25,-1.8915801084660135,52.31999969482422,0.023472045895471583 3369,2018-01-05,55.11149978637695,55.2125015258789,54.599998474121094,54.70000076293945,25582000.0,0.01457106215021109,-1.0032688300831947,-5.143620064848826,73.16690641732592,69.25647042174288,-1.975216277877884,-2.3603338346143303,-3.529212814229794,-6.3073423308134124,24.98142601556833,0.8925018310546804,1.1354966805275382,2.16952476501465,0.31994652092815556,4.019103009101144,1.2447356429713992,3.0943138870579006,-2.753318481445312,96.59640602483847,38.51055777181911,0.9247891220432474,1,-1.3859996795654297,-2.798248291015625,-3.8528738021850586,-5.809623718261719,-2.506500244140625,4,-0.04212367436647879,-1.991864875826037,54.31999969482422,-1.2660733949077507,54.124000549316406,1.1139208534220828,53.25,-0.04212367436647879 3370,2018-01-08,55.34700012207031,55.5634994506836,55.08100128173828,55.11149978637695,20952000.0,0.00427316143828782,-2.254654229655886,0.5722986502521507,70.50754558570237,68.00599814308264,-2.091142660543241,-2.4206179829663412,-3.626967946803056,-6.46179431093671,26.931337460001103,0.4824981689453196,1.0569258909504953,2.2150001525878906,0.19592937606230976,4.2340709291134715,1.2054647643251002,3.224535540850681,-2.8175596038818327,93.44338429226447,37.81040667178199,1.009535388262789,1,-1.4460010528564453,-2.8582496643066406,-4.085498809814453,-6.045124053955078,-1.86199951171875,0,-0.02379535186855153,-1.0032688300831947,55.11149978637695,-1.991864875826037,54.31999969482422,-1.2660733949077507,54.124000549316406,-0.02379535186855153 3371,2018-01-09,55.3129997253418,55.52849960327149,55.06155014038086,55.47000122070313,18050000.0,-0.000614313271785738,2.408411878541371,-0.6666720660889587,65.83298626609289,66.70411260369438,-1.8947311805982352,-2.2283201757688005,-3.4515362107997447,-6.3499046568238455,28.57837067368574,0.4669494628906321,1.0176626775837576,2.007974815368655,-0.13850145533487535,4.154451086072186,0.9347366800168899,3.0812129507204205,-2.5408344925537065,89.57554148701739,37.555296052425234,1.0732381353517642,1,-1.4120006561279297,-2.824249267578125,-4.059623718261719,-6.0111236572265625,-0.8369979858398438,1,-0.05213962152062235,-2.254654229655886,55.34700012207031,-1.0032688300831947,55.11149978637695,-1.991864875826037,54.31999969482422,-0.05213962152062235 3372,2018-01-10,55.13050079345703,55.22999954223633,54.80550003051758,54.85499954223633,20856000.0,-0.0032993859091166033,-1.2670184266549867,-1.7547683261655789,67.90802280174606,66.73232911897524,-1.5116527719613302,-1.9010673981067328,-3.2021023346717215,-6.0770291943977455,30.0625149696716,0.5074996948242188,0.9516317183202929,1.6717008590698228,-0.5374584158440143,3.88086013398366,0.5671212216129007,2.776280496526745,-2.135028823237299,68.24124877240757,19.00808044623067,1.1045796374569192,1,-1.229501724243164,-2.6417503356933594,-3.893374443054199,-5.828624725341797,-0.3904991149902344,2,-0.0916824717187017,2.408411878541371,55.3129997253418,-2.254654229655886,55.34700012207031,-1.0032688300831947,55.11149978637695,-0.0916824717187017 3373,2018-01-11,55.2760009765625,55.32624816894531,54.97949981689453,55.31499862670898,19566000.0,0.0026391957448486103,10.276967930029155,-0.14155162625826473,73.49703281796117,68.09247365119286,-1.3600519958990702,-1.887201742024736,-3.2741150445700953,-6.130141773433095,31.329523304187347,0.34674835205078125,0.8816811380566989,1.6546009063720675,-0.5883583717259242,3.897560184470059,0.5331212673230681,2.776080545421067,-2.075086807905656,70.16106043329481,21.578837893417443,1.1214796390489965,1,-1.3717517852783132,-2.787250518798828,-3.8273754119873047,-5.974124908447266,-0.1529998779296875,3,-0.061274350129521205,-1.2670184266549867,55.13050079345703,2.408411878541371,55.3129997253418,-2.254654229655886,55.34700012207031,-0.061274350129521205 3374,2018-01-12,56.112998962402344,56.2145004272461,55.05749893188477,55.12049865722656,34410000.0,0.015142158822139429,-1.0688453248206315,-25.450259219411855,78.81081867376695,70.5729277930484,-1.8059894082190482,-2.5325102302606766,-4.025626871053468,-6.865745694428412,32.87379829036375,1.1570014953613281,0.8835939990187569,2.2874738693237333,-0.08519381802258152,4.660141556670048,1.1011400256505723,3.4738077129968943,-2.7230779711833577,92.79620750431104,42.40680301638798,1.1863338436731585,1,-1.8749980926513672,-2.9772491455078125,-4.846622467041016,-6.811122894287109,-0.5459976196289062,4,-0.0626592573084157,10.276967930029155,55.2760009765625,-1.2670184266549867,55.13050079345703,2.408411878541371,55.3129997253418,-0.0626592573084157 3375,2018-01-16,56.0880012512207,56.99549865722656,55.8916015625,56.6254997253418,31506000.0,-0.00044548877521921604,-1.3732121768796746,-0.5415600089169722,81.21331722046911,72.50819831880203,-1.3301738090537683,-2.3416357121421854,-3.927952361309771,-6.752864302081619,34.0855521279503,1.1038970947265625,0.9922767245497326,2.080951118469237,-0.40389355302954044,4.565795789968014,0.8385287827198482,3.3233734542186255,-2.415622316399009,58.56173629799946,2.1569983913654553,1.2424223357493875,1,-1.0100021362304688,-2.138477325439453,-4.821624755859375,-6.786125183105469,-0.756500244140625,1,-0.06209887375704215,-1.0688453248206315,56.112998962402344,10.276967930029155,55.2760009765625,-1.2670184266549867,55.13050079345703,-0.06209887375704215 3376,2018-01-17,56.5989990234375,56.63000106811523,55.85049819946289,56.31100082397461,24052000.0,0.00911064328942679,3.454272977951334,-0.5358121247391804,85.63175241372483,74.21241530571247,-1.4708312735147473,-2.7254141437296227,-4.358965938906266,-7.173958920710064,34.94282121029857,0.7795028686523366,1.1838088681837888,2.422473907470703,-0.28565531138982436,5.130603126331231,1.0684092980404358,3.7765385169009704,-2.5278457219272212,81.89498253773331,20.574284996315527,1.3540646094302646,1,-1.001199722290039,-2.299999237060547,-5.332622528076172,-7.0111236572265625,-0.25949859619139914,2,-0.055018612816746804,-1.3732121768796746,56.0880012512207,-1.0688453248206315,56.112998962402344,10.276967930029155,55.2760009765625,-0.055018612816746804 3377,2018-01-18,56.48949813842773,56.6254997253418,55.875,56.57049942016602,23964000.0,-0.0019346788264652526,6.858558018773717,-0.28125620885603037,90.04985710062823,76.29091547749083,-1.1068997761804127,-2.5387435895434933,-4.180226290433389,-6.969712316517452,35.41854791021208,0.7504997253417969,1.4323210752477422,2.1813480377197223,-0.7110220536117566,5.073718129051201,0.7351629920539864,3.627533083385458,-2.067423394231497,74.90075347883148,6.214776849665597,1.4461850456657386,1,-0.6917495727538991,-2.190498352050774,-5.223121643066399,-6.736621856689446,0.6980018615722727,3,-0.035643729636112065,3.454272977951334,56.5989990234375,-1.3732121768796746,56.0880012512207,-1.0688453248206315,56.112998962402344,-0.035643729636112065 3378,2018-01-19,56.8754997253418,56.89300155639648,56.415000915527344,56.59149932861328,35564000.0,0.0068331565978541065,1.996831091180956,-3.5061222567574144,91.80466057780419,78.36177705087731,-1.220646211490127,-2.805407587501591,-4.480469835627261,-7.253458568322131,35.97255233843841,0.4780006408691335,1.6029733030322006,2.4002746582031236,-0.6835120769520913,5.484061393358338,0.8583812906255162,3.942168025780731,-2.14461411158193,93.80810377237786,17.41895425704206,1.5418933675776074,1,-0.9750003814697266,-2.5354995727539062,-5.837811470031738,-6.802373886108398,-0.96099853515625,4,-0.037546888505376796,6.858558018773717,56.48949813842773,3.454272977951334,56.5989990234375,-1.3732121768796746,56.0880012512207,-0.037546888505376796 3379,2018-01-22,57.79050064086914,57.99399948120117,56.75550079345703,56.8745002746582,32360000.0,0.01608778683169354,-1.1464461148905505,3.225348896560061,94.31351790977338,81.00688508688519,-1.9172906781903691,-3.54432707255836,-5.309288623477087,-8.058184761766725,36.91468284408565,1.2384986877441406,1.6954463244832851,3.088125610351561,-0.27179520722089023,6.448046427924012,1.4081652015653319,4.76808601913779,-2.7878614618932716,90.50624125743451,5.287712248118183,1.679960408786227,1,-1.3907508850097656,-2.8340015411376953,-6.6749372482299805,-7.535125732421882,-2.5540008544921875,0,-0.04615809713802488,1.996831091180956,56.8754997253418,6.858558018773717,56.48949813842773,3.454272977951334,56.5989990234375,-0.04615809713802488 3380,2018-01-23,58.49850082397461,58.58134841918945,57.9375,57.99250030517578,26662000.0,0.01225115157775214,-1.0904131136170818,0.5524020922523363,94.10136759906317,84.14781634610412,-2.3816993663763455,-4.040737619725718,-5.931612335306092,-8.656645427898496,37.99003444397924,0.7908477783203125,1.7980734808477195,3.530275726318358,-0.14917091302645957,7.2097223656631755,1.6905524066459492,5.369999045990767,-3.0770712026872005,96.96623437578576,11.993775670055811,1.83972331967241,1,-1.8050765991210938,-3.130077362060547,-7.382937431335449,-8.24312591552735,-5.022499084472656,1,-0.05011238646990668,-1.1464461148905505,57.79050064086914,1.996831091180956,56.8754997253418,6.858558018773717,56.48949813842773,-0.05011238646990668 3381,2018-01-24,58.21200180053711,58.99300003051758,58.0525016784668,58.86650085449219,28332000.0,-0.004897544713147295,1.0727295655646398,-1.293475065023182,88.11304260614538,86.39281854659292,-1.8335484845173298,-3.5249462965495297,-5.547153315231633,-8.26777122148134,39.38988786489443,0.9404983520507812,1.8286121697212678,2.9834766387939453,-0.8450505068654124,6.812003784453303,1.06921306596427,4.897740211623621,-2.284985171585376,74.95194925155836,-8.896994732721495,1.9142635728296784,1,-1.2257518768310547,-2.59625244140625,-6.994063377380371,-7.924125671386719,-4.266002655029297,2,-0.049482936582855186,-1.0904131136170818,58.49850082397461,-1.1464461148905505,57.79050064086914,1.996831091180956,56.8754997253418,-0.049482936582855186 3382,2018-01-25,58.51850128173828,58.79700088500977,58.13800048828125,58.62649917602539,29610000.0,0.005265228333005689,1.9354052148202916,0.16500848035530066,88.35301956170835,88.04348374034261,-1.7979986431311943,-3.5668523832588477,-5.744969573772252,-8.476865859103668,41.66646907132453,0.6590003967285227,1.8943894598295543,3.0059011459350558,-0.917424043216279,6.9292263350863905,1.0442385513593848,4.967563740510727,-2.0396076405046983,81.59430133159319,-1.9846498221302937,1.961662594575668,1,-1.4932518005371094,-2.902751922607422,-7.121000289916992,-8.060750961303711,-3.9720001220703125,3,-0.037236101519438236,1.0727295655646398,58.21200180053711,-1.0904131136170818,58.49850082397461,-1.1464461148905505,57.79050064086914,-0.037236101519438236 3383,2018-01-26,58.79199981689453,58.79199981689453,57.90549850463867,58.75400161743164,40376000.0,0.004673710521728713,45.660174681256905,-0.3518420401963901,87.1355518212112,88.96845409005864,-1.698967725616015,-3.522942985927351,-5.90062636153111,-8.648791585511972,44.08721178351799,0.8865013122558594,2.028160199973499,2.9632246017456083,-0.9463548561477211,6.872804059638938,1.0084348727989436,4.918014330692273,-1.8605670255898303,91.01674716604126,8.709148630832999,1.9547897289466636,1,-1.3702507019042969,-3.176250457763672,-6.961999893188477,-7.950250625610352,-4.03900146484375,4,-0.02729112501516673,1.9354052148202916,58.51850128173828,1.0727295655646398,58.21200180053711,-1.0904131136170818,58.49850082397461,-0.02729112501516673 3384,2018-01-29,58.77899932861328,59.34450149536133,58.5989990234375,58.82400131225586,27578000.0,-0.00022112682544805917,-2.6814701089771966,-1.1843188434896095,86.256111341263,89.52876454792465,-1.4170423897071345,-3.170652969305017,-5.76790854971717,-8.526165301352371,46.99492140209992,0.7455024719238281,2.187491814999319,2.631624221801758,-1.1399599466709347,6.40320839027445,0.745832137565408,4.517416306038108,-1.4764844342502599,60.701807404579746,-19.36286407605528,1.8857920842363471,1,-1.1814994812011719,-2.987499237060547,-6.737361907958984,-7.803749084472656,-3.2970008850097585,0,-0.04873336006306106,45.660174681256905,58.79199981689453,1.9354052148202916,58.51850128173828,1.0727295655646398,58.21200180053711,-0.04873336006306106 3385,2018-01-30,58.18450164794922,58.82600021362305,58.17599868774414,58.39149856567383,31126000.0,-0.010114117073351858,-4.803511520580372,4.599728744596084,77.12294897081908,88.58334194315734,-0.5519222792509595,-2.2285324923520022,-5.049928877409279,-7.82387488445363,49.78718595306155,0.6500015258789062,2.3164912272852973,1.7439014434814482,-1.6696778404593928,5.157480727422289,0.03711180151102411,3.450691085451872,-0.47358943338653603,19.388642352329903,-57.01620107493917,1.7067896419704216,1,-0.5747509002685547,-2.3930015563964844,-5.96812629699707,-7.209251403808594,-1.8845024108886719,1,-0.05066644515423413,-2.6814701089771966,58.77899932861328,45.660174681256905,58.79199981689453,1.9354052148202916,58.51850128173828,-0.05066644515423413 3386,2018-01-31,58.49700164794922,58.6500015258789,57.95650100708008,58.52849960327149,30774000.0,0.005370846035441135,4.052793952111829,0.15216630116288932,81.0362824040468,87.58183364353718,-0.6334962021198152,-2.242773383236994,-5.251451497473042,-8.032169296222648,51.63343470590473,0.693500518798821,2.351139629509035,1.7940513610839872,-1.3855478415344606,4.973650563702435,0.2042517597747633,3.383850962393211,0.8474998474121094,41.105066989019846,-34.83156162067026,1.5897996013092228,1,-0.6172504425048828,-2.7055015563964844,-6.28062629699707,-7.521751403808594,-0.49500274658203125,2,-0.08583345756189353,-4.803511520580372,58.18450164794922,-2.6814701089771966,58.77899932861328,45.660174681256905,58.79199981689453,-0.08583345756189353 3387,2018-02-01,58.3849983215332,58.70000076293945,57.8759994506836,58.13050079345703,48242000.0,-0.0019146849113751419,-1.1584835146167782,-8.079811069393841,78.84044431705178,86.14136517012024,-0.25070445858202106,-1.8921929339445427,-5.005868585201057,-7.808009284406815,52.6884853657759,0.8240013122558523,2.3891027107093095,1.4689981460571317,-1.5499696599643258,4.487965952078589,-0.040485756953593466,2.978482049067857,0.9317431640625031,34.66109377881769,-40.270876479865834,1.5094839030107279,2,-0.33499717712402344,-2.5934982299804688,-6.148122787475586,-7.409748077392578,-0.15999984741210938,3,-0.07602979024816081,4.052793952111829,58.49700164794922,-4.803511520580372,58.18450164794922,-2.6814701089771966,58.77899932861328,-0.07602979024816081 3388,2018-02-02,55.59500122070313,56.15349960327149,55.36389923095703,56.099998474121094,97158000.0,-0.04778619818510954,1.580395432332665,-1.9842913887431333,46.47284409446207,80.82573474619676,2.6133766746234386,1.0521668277608285,-2.110813354469933,-4.923000285489927,52.34263470780218,3.021099090576172,2.2860166089772846,-1.3847490310668888,-4.221234243584156,1.4517361814503786,-2.802991637325519,0.03349357519174134,3.6641105834960896,5.805704122029022,-64.10437163879187,1.4182426062586329,2,1.7591991424560476,0.19649887084960227,-3.29950141906739,-4.619750976562507,1.3134994506835866,4,-0.01885961036088102,-1.1584835146167782,58.3849983215332,4.052793952111829,58.49700164794922,-4.803511520580372,58.18450164794922,-0.01885961036088102 3389,2018-02-05,52.790000915527344,55.5,52.60150146484375,54.52999877929688,75966000.0,-0.05045418191539186,-1.7383117280947387,3.4455590639211393,33.71035651206269,74.11562240319671,5.179099155290061,3.8728940882674294,0.7428491566154634,-2.0407215600909865,51.89157990959249,2.993499755859382,2.1020570797883096,-4.073674392700198,-7.382705147998578,-0.764643637401818,-5.728189770349388,-2.419159015051008,6.235398134277347,3.028347474896045,-65.49510314614116,1.6545153776491885,2,3.1830005645751953,3.0014991760253906,-0.4353761672973633,-1.8147506713867188,4.684497833251953,0,0.037185023725696764,1.580395432332665,55.59500122070313,-1.1584835146167782,58.3849983215332,4.052793952111829,58.49700164794922,0.037185023725696764 3390,2018-02-06,54.02999877929688,54.08549880981445,51.1568489074707,51.35900115966797,68960000.0,0.023489256341437503,1.1054294348977902,-1.5350579878543376,38.163468183547074,68.56566968957468,3.6191813473183316,2.665850386628314,-0.4354438468191333,-3.197856985816692,51.472055691699616,2.92864990234375,1.8805999414372394,-2.7678264617919837,-6.251735215994408,0.7160822924104409,-4.509780838893192,-1.025872084690775,4.481488463710932,38.08951386472697,-27.55520371882652,1.7419543771012105,2,1.2206764221191335,1.2206764221191335,-1.6546239852905344,-3.054748535156257,3.4490013122558594,1,0.026873953305788678,-1.7383117280947387,52.790000915527344,1.580395432332665,55.59500122070313,-1.1584835146167782,58.3849983215332,0.026873953305788678 3391,2018-02-07,52.42900085449219,54.0890007019043,52.41299819946289,54.07699966430664,47384000.0,-0.0296316483615795,1.0047866211884418,-0.6169974835258044,33.552075500970005,62.4766759050482,4.820522595799318,4.258019028441865,1.2024321654810421,-1.51449749597721,51.06423855298563,1.6760025024414062,1.4692865132725998,-4.224624443054196,-8.174834116916145,-0.27441476919224783,-6.199729279985171,-2.249519606123222,5.347022554961917,16.86499186807674,-45.6422248996099,1.9751048369309758,2,2.821674346923828,2.821674346923828,-0.053626060485839844,-1.4537506103515625,4.3574981689453125,2,0.07383315187164552,1.1054294348977902,54.02999877929688,-1.7383117280947387,52.790000915527344,1.580395432332665,55.59500122070313,0.07383315187164552 3392,2018-02-08,50.07600021362305,52.93099975585938,50.03300094604492,52.77050018310547,57182000.0,-0.04487975361955676,-1.0845174381354739,1.6350132982109336,26.242959313964647,55.71083229313191,6.537502358235642,6.54868819416167,3.5438073709097893,0.9118663777357625,51.4761173334648,2.8979988098144602,0.9232166350063622,-6.324900054931639,-11.219313366466544,-1.4304867433967345,-8.772106710699092,-3.877693399164187,7.03810574563272,0.7025451680698448,-55.45578940794101,2.447206655767452,2,4.612751007080078,4.612751007080078,2.278749465942383,0.8992500305175781,4.915000915527344,3,0.15827938840825984,1.0047866211884418,52.42900085449219,1.1054294348977902,54.02999877929688,-1.7383117280947387,52.790000915527344,0.15827938840825984 3393,2018-02-09,51.88899993896485,52.19850158691406,49.62799835205078,50.86249923706055,70118000.0,0.036204962808682684,2.1242746760818716,-0.3809614821044074,30.59800868613172,49.52659866478398,4.0703812383771165,4.7104391828303065,1.7509706321341412,-0.8122595062984246,51.89162304950447,2.5705032348632812,0.4704301242566373,-4.342550277709954,-9.620226107291558,0.9351255518716499,-6.981388192500759,-1.7037123629191484,4.375373418705614,38.50478461128699,-12.75899918058856,2.6388379147908023,2,2.337999343872063,2.597249984741204,0.6813745498657156,-0.7187500000000071,2.9965019226074077,4,0.12210677682377868,-1.0845174381354739,50.07600021362305,1.0047866211884418,52.42900085449219,1.1054294348977902,54.02999877929688,0.12210677682377868 3394,2018-02-12,52.59700012207031,53.07500076293945,52.0463981628418,52.4000015258789,41154000.0,0.013644513942035141,-1.2751527219953425,0.19191277300244713,30.598008686131678,44.35716085537427,2.6744969263888123,3.9268552531106096,1.1132824509082653,-1.431803408971419,51.463105927465456,1.1860008239746023,-0.0372237816304164,-3.458750152587889,-8.981595202555127,2.0640948973793485,-6.220172677571512,-0.6973276276042668,2.7382807348133937,66.5545887936379,20.201400930602652,2.7614225249836193,2,1.5669994354248047,1.8892498016357422,0.15537548065185547,-1.2447490692138672,1.9469985961914062,0,0.08197236609141223,2.1242746760818716,51.88899993896485,-1.0845174381354739,50.07600021362305,1.0047866211884418,52.42900085449219,0.08197236609141223 3395,2018-02-13,52.60499954223633,52.91849899291992,52.20434951782226,52.25,25302000.0,0.00015208890521223317,-2.200307705457428,1.8020409744006167,31.222354290246244,38.82227995384088,2.0023856065341974,3.841494403868815,1.1775406663563501,-1.3582019380352222,50.578777603569904,0.7141494750976634,-0.5804815867634119,-3.2766006469726534,-9.01077719621314,2.457575902267834,-6.143688921592897,-0.40951237235240967,1.9312617639707668,66.73390768967656,23.0069269919885,2.8670882746202437,2,1.559000015258789,1.8812503814697266,0.41437625885009766,-0.985748291015625,-0.1510009765625,1,0.09256723218167262,-1.2751527219953425,52.59700012207031,2.1242746760818716,51.88899993896485,-1.0845174381354739,50.07600021362305,0.09256723218167262 3396,2018-02-14,53.48500061035156,53.58599853515625,52.3375015258789,52.4474983215332,31116000.0,0.01672846831618524,1.0145201845337684,2.9225454271929165,33.76656066658991,33.81407065934511,0.37623076132540945,2.8630276437156965,0.3996304395805481,-2.151351139203115,49.52084718438158,1.2484970092773509,-1.1368823263826187,-2.2408996582031264,-8.061514338404322,3.5797150219980693,-5.151206998303728,0.669407681897475,0.3641038822736462,97.44825871318066,56.09420045866924,2.9103073401005988,2,-0.5942516326904297,1.0012493133544922,-0.29012584686279297,-1.6902503967285156,-2.4065017700195312,2,0.07467513201127596,-2.200307705457428,52.60499954223633,-1.2751527219953425,52.59700012207031,2.1242746760818716,51.88899993896485,0.07467513201127596 3397,2018-02-15,54.47600173950195,54.573951721191406,53.21699905395508,53.95349884033203,36868000.0,0.018528580309272513,2.7776928182662948,0.5036161411894475,36.696261285530426,32.72778368057492,-1.3718369827498975,1.806042818839444,-0.4571387174133008,-3.045726432462615,48.1317927464716,1.3569526672363281,-1.6382652231273127,-1.149223709106444,-6.983863348935458,4.68541593072257,-4.066543529020954,1.7680961108080666,-4.848003387451172,98.01959350646948,60.34723380750019,2.9173198199145074,2,-1.9120025634765625,0.010248184204101562,-1.2811269760131836,-2.6812515258789062,-1.8155021667480469,3,0.042413121561014844,1.0145201845337684,53.48500061035156,-2.200307705457428,52.60499954223633,-1.2751527219953425,52.59700012207031,0.042413121561014844 3398,2018-02-16,54.7400016784668,55.23350143432617,54.4156494140625,54.42050170898438,33590000.0,0.004846169515656751,-3.968655488476112,0.6114798022939026,37.73980525864195,33.175500207972625,-1.9778668180626937,1.448098495860478,-0.5915004280165732,-3.2045488682962926,46.34792292432598,0.8178520202636719,-2.236234210431647,-0.7784488677978487,-6.594882237998206,5.037984502402509,-3.6866655528980274,2.12976781730233,-5.0130842590332065,84.51572748599607,47.7010509089565,2.9082166851001796,2,-2.3092517852783203,-0.2537517547607422,-1.5451269149780273,-2.6532516479492188,-4.48500061035157,4,0.004585302210217579,2.7776928182662948,54.47600173950195,1.0145201845337684,53.48500061035156,-2.200307705457428,52.60499954223633,0.004585302210217579 3399,2018-02-20,55.12300109863281,55.6974983215332,54.42599868774414,54.52849960327149,28462000.0,0.006996700921123145,-2.1807238113414606,1.860724732851789,40.58608001891808,33.44467930079163,-2.2295933875060783,0.9012159699017772,-0.8590636269836267,-3.482181489541354,43.819169030684584,1.2714996337890625,-2.854397762155841,-0.26207447052001953,-5.980652733381753,5.456503792341714,-3.1213636019508897,2.5972146609108506,-5.17582031860352,83.55360005591305,42.69496700305763,2.8592891314308675,2,-2.4602527618408203,-0.6367511749267578,-1.9265012741088867,-2.6342506408691406,-4.895000457763672,1,-0.004308532415272404,-3.968655488476112,54.7400016784668,2.7776928182662948,54.47600173950195,1.0145201845337684,53.48500061035156,-0.004308532415272404 3400,2018-02-21,55.56700134277344,56.69850158691406,55.31650161743164,55.32350158691406,30258000.0,0.008054718271709671,-9.733993066872094,0.40958644807341116,41.06271165614476,34.279194429144376,-2.718523496690061,0.23856590247724796,-1.2003176576768766,-3.832835126453574,40.76505048775544,1.57550048828125,-3.065645387813646,0.32850074768066406,-5.201230341518908,5.858231836880236,-2.436364796919122,3.09336629228045,-5.2748015102539085,74.05411079329262,31.854091339488008,2.764865544599786,2,-2.4037513732910156,-1.0807514190673828,-1.8801259994506836,-2.7527503967285156,-3.9775009155273366,2,-0.01841025428385401,-2.1807238113414606,55.12300109863281,-3.968655488476112,54.7400016784668,2.7776928182662948,54.47600173950195,-0.01841025428385401 3401,2018-02-22,55.33150100708008,56.14099884033203,55.12950134277344,55.80950164794922,26344000.0,-0.004238132884670898,-1.293645198541592,-1.963043614488031,40.7556592795647,35.891716647544385,-2.2663350487870275,0.2605606918356358,-0.8725540346528646,-3.508409699671489,37.35722662593929,1.0114974975585938,-2.9033291306313345,0.2370254516601591,-5.113768361192228,5.587819264512547,-2.4383714547660347,2.912422358086353,-4.52679703420899,60.73532714990878,16.855403057939206,2.6753969064261924,2,-2.1682510375976562,-0.8452510833740234,-0.8177394866943359,-2.126750946044922,-5.007999420166016,3,-0.05200477827337546,-9.733993066872094,55.56700134277344,-2.1807238113414606,55.12300109863281,-3.968655488476112,54.7400016784668,-0.05200477827337546 3402,2018-02-23,56.3395004272461,56.36399841308594,55.23569869995117,55.63199996948242,25220000.0,0.01821746024994053,1.9829611065447705,-1.4801244962292157,52.526552844964314,38.32822155408134,-2.5618249786354284,-0.9687209274304607,-1.7812030163863852,-4.428392040383152,33.81115803382401,1.1282997131347656,-2.8458549550093224,1.3539749145507898,-3.78792635273944,6.49587618184102,-1.2169757190943216,3.924925548195901,-5.063292645251572,84.27400757975822,34.10826228088054,2.5709506336451136,2,-1.9670505523681712,-1.8532505035400462,-1.3911008834838938,-3.1347503662109446,-5.668998718261719,4,-0.0933803378982363,-1.293645198541592,55.33150100708008,-9.733993066872094,55.56700134277344,-2.1807238113414606,55.12300109863281,-0.0933803378982363 3403,2018-02-26,57.1875,57.19800186157226,56.33475112915039,56.38999938964844,31182000.0,0.015051599079210165,1.1093369872207346,1.127208613931308,67.20933023854066,42.396146171015666,-2.8822966646758132,-2.0480958309158197,-2.5169504892925687,-5.177887486258207,30.712678334688814,0.8632507324218679,-2.539928335828236,2.2821994781494155,-2.655660277341397,7.220059233640228,-0.18673039959599436,4.751129355894825,-5.477508713611911,99.62114539869896,41.6961920894751,2.4689298777454076,2,-2.4863243103027415,-2.7012500762939453,-2.1391258239746094,-3.9827499389648438,-5.930500030517578,0,-0.07916066320867488,1.9829611065447705,56.3395004272461,-1.293645198541592,55.33150100708008,-9.733993066872094,55.56700134277344,-0.07916066320867488 3404,2018-02-27,55.91450119018555,57.20199966430664,55.9000015258789,57.0620002746582,35482000.0,-0.022260088477629836,-1.2133444872443209,-1.4388692241461782,57.35587934601432,45.29987117721212,-1.2172261077367637,-1.0547804423071128,-1.1443870962484866,-3.81639548466687,27.10170970041682,1.3019981384277415,-1.8762958152620541,1.1524255752563448,-3.4683366345380833,5.773187785050773,-1.1579555296408728,3.4628066801535624,-3.6557088462790404,37.87698350613758,-21.62521228440292,2.3103811048972145,2,-1.1447505950927734,-1.4282512664794922,-0.7942514419555664,-2.7097511291503906,-4.524002075195305,1,-0.10121703675438865,1.1093369872207346,57.1875,1.9829611065447705,56.3395004272461,-1.293645198541592,55.33150100708008,-0.10121703675438865 3405,2018-02-28,55.23649978637695,56.37649917602539,55.1619987487793,56.1515007019043,37652000.0,-0.012125680983944842,-1.2828891231240276,0.7973870549516306,61.80961015412511,48.415765564716025,-0.14157983804273044,-0.641868919700542,-0.38641239401048466,-3.0480670693859366,23.999499959906167,1.2145004272460938,-1.3720504177577837,0.6218242645263672,-3.7188499188992665,4.962498447952001,-1.5485128271864497,2.792161356239184,-2.384522564022433,5.162775887044376,-57.26524159646189,2.170337091712817,2,-0.02700042724609375,-0.7502498626708984,0.44162464141845703,-1.5324993133544922,-4.884498596191406,2,-0.09067372416568409,-1.2133444872443209,55.91450119018555,1.1093369872207346,57.1875,1.9829611065447705,56.3395004272461,-0.09067372416568409 3406,2018-03-01,53.47600173950195,55.50600051879883,53.35005187988281,55.39350128173828,50318000.0,-0.031872005896166344,1.012556018680906,2.095625818178786,65.05224859102077,51.56643082088162,1.8075954517106112,0.7622630994187602,1.4110078050970358,-1.2211562009578145,21.49534674632225,2.1559486389160156,-0.9291136307380725,-0.8876237869262695,-4.846903321887233,3.0716557480346935,-2.8672635544067546,1.0920159805542156,3.7259979248046875,3.269770689219769,-64.19980323799162,1.9796397674804824,3,1.8000240325927734,1.0102481842041016,2.554922103881836,0.5216732025146484,-2.703502655029297,3,-0.03527753105861542,-1.2828891231240276,55.23649978637695,-1.2133444872443209,55.91450119018555,1.1093369872207346,57.1875,-0.03527753105861542 3407,2018-03-02,53.94599914550781,54.09994888305664,52.4057502746582,52.65399932861328,45432000.0,0.00878894065968816,1.11788156526881,-0.6737940679702623,60.33564441227724,54.077079615729986,1.4019398611694456,-0.06044327022583218,0.9632811926434925,-1.6284628512169022,19.167029874657448,1.6941986083984375,-0.4630206860396342,-0.19567642211914205,-3.6742797571980788,3.2829269129597947,-1.934978089658614,1.5436252454203299,3.1789615631103487,32.11361098473882,-37.407945724941904,1.7393016675394697,3,0.8578758239746094,0.5402507781982422,2.3550004959106445,0.25750160217285156,-2.3639984130859304,4,-0.06715043962431466,1.012556018680906,53.47600173950195,-1.2828891231240276,55.23649978637695,-1.2133444872443209,55.91450119018555,-0.06715043962431466 3408,2018-03-05,54.54650115966797,54.85499954223633,53.45000076293945,53.75699996948242,24044000.0,0.011131539385162315,-1.0021363397921825,0.6110691192535948,59.902480764714504,56.22334636526292,0.8617226085541319,-0.7837047855696682,0.40289981897434757,-2.1606368513478316,19.92593756142756,1.404998779296875,-0.054664203423030244,0.45725059509277344,-2.960196781334581,3.8746979715201277,-1.2514730931209073,2.165974283306454,2.389691131591796,44.633852643902685,-24.21941685304367,1.7087236882136785,3,0.2573738098144531,-0.06025123596191406,1.7739982604980469,-0.3430004119873047,-3.5480003356933594,0,-0.07105862646144434,1.11788156526881,53.94599914550781,1.012556018680906,53.47600173950195,-1.2828891231240276,55.23649978637695,-0.07105862646144434 3409,2018-03-06,54.75299835205078,55.09249877929688,54.48875045776367,54.96099853515625,30656000.0,0.0037857092204385268,1.563683485866965,-0.2634577194957553,60.69507899298334,58.40472051380055,0.6674059015574016,-0.8807555581579649,0.24898611610682053,-2.2933988478075946,19.865530028659776,0.6037483215332102,0.26152855452291135,0.5655979156494126,-2.807198510826346,3.9383943421251715,-1.1208002975884668,2.251996128887292,2.0019762585449214,59.11348553378396,-9.59445423406676,1.6863982132378807,3,0.050876617431640625,-0.26674842834472656,1.7657508850097656,-0.5494976043701172,-3.1274986267089844,1,-0.06385035500868452,-1.0021363397921825,54.54650115966797,1.11788156526881,53.94599914550781,1.012556018680906,53.47600173950195,-0.06385035500868452 3410,2018-03-07,55.48199844360352,55.611000061035156,54.27410125732422,54.45949935913086,25850000.0,0.013314341013169972,1.088084939048368,-4.9158566555405105,60.095030015060594,60.5535394844112,-0.0837243889503867,-1.576211142785553,-0.4157475197413305,-2.9569687278169425,18.87751220225474,1.3368988037109375,0.575221257727037,1.2219980239868207,-2.198701606081542,4.642697654055183,-0.48835179104735715,2.9323478390209985,1.0990071935546766,95.97530220640151,29.626255898575195,1.71034981503418,3,-0.6781234741211009,-1.2549991607666087,1.2125015258788991,-1.1027469635009837,-4.018497467041023,2,-0.07374462786830249,1.563683485866965,54.75299835205078,-1.0021363397921825,54.54650115966797,1.11788156526881,53.94599914550781,-0.07374462786830249 3411,2018-03-08,56.29999923706055,56.38000106811523,55.63999938964844,55.76599884033203,27102000.0,0.0147435351357883,1.132557206382733,0.5222502443646855,59.38463929933261,61.31554909045213,-0.8380233206094303,-2.2022473258827375,-1.1529938600047558,-3.702984699766276,17.661839737382063,0.8980026245117045,0.8351239470516418,1.8464488983154297,-1.5760905605245839,5.268988357155443,0.13517916889541937,3.55771862773544,0.11399618559764946,97.98699590910593,34.17164143974824,1.711269729420008,3,-1.496124267578125,-2.1359996795654297,0.40062618255615234,-1.9207477569580078,-4.4010009765625,3,-0.10564827935130094,1.088084939048368,55.48199844360352,1.563683485866965,54.75299835205078,-1.0021363397921825,54.54650115966797,-0.10564827935130094 3412,2018-03-09,58.00199890136719,58.040000915527344,56.62305068969727,56.79999923706055,42560000.0,0.03023090030854325,1.217443085657306,2.2509340286459265,64.61993033284242,61.027837989818984,-2.547270050719149,-3.4572608387631973,-2.7473485370822317,-5.323848696097954,15.566949525829427,1.7400016784667969,1.1099860842037756,3.152148628234862,0.042641745905072526,6.261655510564651,1.5973951870699707,4.706902069399753,-5.596248626708984,99.17206943579882,36.406457713026086,1.554753441164893,3,-2.779123306274414,-3.8379993438720703,-1.1663732528686523,-3.6227474212646484,-4.293998718261719,4,-0.12464225291939246,1.132557206382733,56.29999923706055,1.088084939048368,55.48199844360352,1.563683485866965,54.75299835205078,-0.12464225291939246 3413,2018-03-12,58.224998474121094,58.852500915527344,57.87099838256836,58.19250106811523,43446000.0,0.0038446877172821914,-1.9059911113119004,0.027036119036366144,64.1051241719959,61.777754081594715,-2.9140691715822413,-3.353163555378245,-2.846012652607442,-5.465444310285349,13.3521552587725,0.9815025329589844,1.4342047886582634,3.0583482742309585,-0.07200074948710977,6.188697297949027,1.4931737623719243,4.623522786089993,-5.706563186645511,86.29428428595234,25.07764447195389,1.5651745118590357,3,-2.5958728790283203,-3.9847488403320312,-1.3042478561401367,-3.8457469940185547,-4.620998382568352,0,-0.11409184913335435,1.217443085657306,58.00199890136719,1.132557206382733,56.29999923706055,1.088084939048368,55.48199844360352,-0.11409184913335435 3414,2018-03-13,56.90850067138672,58.8380012512207,56.66650009155274,58.5,38144000.0,-0.022610525328214615,-1.0925084546390311,-48.97311891065956,55.65151543396971,61.09352133491078,-1.611177123905989,-1.7888106299216844,-1.4159311574710358,-4.074515237636987,11.519646346247207,2.1715011596679616,1.4257501122240583,1.5262754440307589,-1.448960716155021,4.501511604216539,0.03865736393786534,3.0138935241236524,-4.136702758789063,57.53974337610398,-1.9682336201214028,1.4876180800928904,3,-1.2793750762939453,-2.6682510375976562,-0.3356504440307617,-2.5292491912841797,-2.5235023498535156,1,-0.10385091467334373,-1.9059911113119004,58.224998474121094,1.217443085657306,58.00199890136719,1.132557206382733,56.29999923706055,-0.10385091467334373 3415,2018-03-14,57.4744987487793,57.92950057983398,57.071998596191406,57.26050186157226,25828000.0,0.009945756270418826,-1.901851182484743,-0.134462442653683,58.78350488384223,60.39699425633538,-2.040958469823174,-2.077824185726385,-1.8566219884859692,-4.562538085491539,9.588106375028493,1.0209999084472585,1.1311762633774265,1.8487985610961886,-0.9619390588328542,4.659536181025231,0.44342975113166716,3.25416737106071,-4.459472716064454,57.105011292685994,-2.154863409989524,1.4053688099645212,3,-1.8453731536865234,-3.2342491149902344,-1.5922479629516602,-3.095247268676758,-3.8264999389648438,2,-0.10176685574942446,-1.0925084546390311,56.90850067138672,-1.9059911113119004,58.224998474121094,1.217443085657306,58.00199890136719,-0.10176685574942446 3416,2018-03-15,57.47900009155274,58.05400085449219,56.72700119018555,57.49800109863281,27908000.0,7.831895660581623e-05,1.3465942627788927,-0.08879104424396542,55.089100530831246,59.81404493617472,-1.5845527466140794,-1.8632952571191126,-1.7631614913748237,-4.481572147236143,8.050938236545674,1.3269996643066406,1.0782887211129406,1.6535999298095803,-1.0833092992644282,4.390509158883589,0.2851453152725796,3.022054544346581,-4.230475063525397,38.3928464488047,-16.971619778536365,1.3684546145370036,3,-1.327749252319343,-3.238750457763679,-2.228324890136726,-3.0997486114502024,-4.106498718261719,3,-0.10465559779064937,-1.901851182484743,57.4744987487793,-1.0925084546390311,56.90850067138672,-1.9059911113119004,58.224998474121094,-0.10465559779064937 3417,2018-03-16,56.7864990234375,57.79399871826172,56.597999572753906,57.70700073242188,61840000.0,-0.012047896919087364,1.1854758884133336,48.44489058423853,48.18387128429602,58.51197721612822,-0.49925594327547884,-1.0422595087412105,-1.0069017061124867,-3.709756817688202,7.18676297596035,1.1959991455078125,1.0036050171927045,0.84557399749756,-1.8461915214980138,3.537339516493134,-0.5003087620002233,2.1914567569953434,-3.313814959910154,8.361026321310854,-39.694858739154895,1.3458827594977865,3,-0.22319793701171875,-2.5462493896484375,-1.5358238220214844,-2.407247543334961,-5.787498474121094,4,-0.08606800642741219,1.3465942627788927,57.47900009155274,-1.901851182484743,57.4744987487793,-1.0925084546390311,56.90850067138672,-0.08606800642741219 3418,2018-03-19,54.99100112915039,56.0994987487793,54.45050048828125,56.0004997253418,56118000.0,-0.03161839389933252,1.7312676519090915,1.0966830222457893,46.0064835874707,56.87991105996015,1.5264473048973741,0.8147810346882594,0.826487024559583,-1.8288126334032881,7.057328678961006,2.33599853515625,0.9890838479448192,-0.9624738693237305,-3.632920160860934,1.707972422213473,-2.297697015092332,0.3727492764448712,-1.3031243915430437,12.319100783632148,-35.49490928863247,1.3352231457686001,3,1.5722999572753906,-0.7507514953613281,-0.3022499084472656,-0.6117496490478516,-3.9320030212402344,0,-0.02333110726665444,1.1854758884133336,56.7864990234375,1.3465942627788927,57.47900009155274,-1.901851182484743,57.4744987487793,-0.02333110726665444 3419,2018-03-20,54.88550186157226,55.2599983215332,54.17300033569336,54.95000076293945,36638000.0,-0.0019184823955170627,2.1760627744711205,0.06389201689881822,48.40310174386312,55.58080791871599,1.84694478043793,0.9502974022865089,0.9439161272791736,-1.6392816454271966,7.298448992568418,1.0869979858398438,1.0337146264531611,-1.056098175048838,-3.744147969362608,1.6319516192649317,-2.400123072205723,0.2879267221080468,-0.9910401568481149,18.358707308274692,-33.41076308894252,1.3440248971568842,3,1.627248764038093,0.5639476776123118,-0.5288772583007741,-0.5062503814697195,-2.883502960205071,1,-0.023348639013115235,1.7312676519090915,54.99100112915039,1.1854758884133336,56.7864990234375,1.3465942627788927,57.47900009155274,-0.023348639013115235 3420,2018-03-21,54.54399871826172,55.31499862670898,54.25749969482422,54.637001037597656,37578000.0,-0.006222101132861146,-2.1756707219281752,1.441920984149356,55.57934123800956,55.15799702301343,2.2813035709226384,1.2766865243531242,1.2860347354855364,-1.2171069111015385,7.977375105129628,1.0574989318847585,1.0428912463537046,-1.3464511871337876,-4.10258479112683,1.4096824168592548,-2.7245179891303124,0.03161561486273712,-0.4512154451054471,9.559348955799253,-46.34792489299464,1.378066801996522,3,1.9687519073486328,0.9844264984130859,-0.2188739776611328,-0.1647472381591797,-3.0415000915527415,2,-0.0029150850774584125,2.1760627744711205,54.88550186157226,1.7312676519090915,54.99100112915039,1.1854758884133336,56.7864990234375,-0.0029150850774584125 3421,2018-03-22,52.45399856567383,54.14500045776367,52.29550170898438,54.09400177001953,53340000.0,-0.038317692169645534,1.1234192114397001,17.634003281378178,43.33392531427542,52.79288535428377,4.211232182526338,3.3097508415566494,3.353473160254623,0.9428453404988986,9.124804752685831,2.2484970092773366,0.9779425269679791,-3.2925762176513658,-6.443685196336588,-0.14146723896614333,-4.8681307069939805,-1.717021728308751,6.398502349853516,2.882548747812762,-53.71973754778199,1.575554489342612,3,3.1200027465820312,3.1200027465820312,1.8711261749267578,1.925252914428711,-1.5874977111816406,3,0.022762806969724325,-2.1756707219281752,54.54399871826172,2.1760627744711205,54.88550186157226,1.7312676519090915,54.99100112915039,0.022762806969724325 3422,2018-03-23,51.07849884033203,53.16799926757813,51.06100082397461,52.35150146484375,43134000.0,-0.026222971802991046,-2.221713465778525,0.776219595875483,35.50892721085792,49.61553013637955,5.030347455844229,4.501705462465061,4.695845943006844,2.3437175508309736,10.375864208907684,2.1069984436035227,0.8281984412502155,-4.4050258636474595,-8.166899202524263,-0.643152524770656,-6.285962533085865,-2.524089194209054,7.642862091064451,0.3472863662656003,-55.38255153845363,1.8809366694384024,3,3.871002197265625,3.8782520294189453,2.6100006103515625,3.300752639770508,0.7870025634765625,4,0.044911314643953926,1.1234192114397001,52.45399856567383,-2.1756707219281752,54.54399871826172,2.1760627744711205,54.88550186157226,0.044911314643953926 3423,2018-03-26,52.660499572753906,52.78150177001953,50.41999816894531,52.29999923706055,53302000.0,0.030971950396723846,6.838954559556296,-0.28318899643402956,42.15793244913213,48.11624313806426,2.8787454356890763,2.7016804159158667,3.093727625507043,0.7982706263103552,11.239149731849976,2.3615036010742188,0.6517788271737643,-2.596675109863284,-6.469978739175126,1.2766285194485576,-4.5333269245192085,-0.6600232952073597,5.754446954345703,45.7712194950885,-9.13691008356787,1.9366518146559217,3,1.5764999389648438,1.9757499694824219,0.8646249771118164,1.7187519073486328,-1.441497802734375,0,-0.03155114434761541,-2.221713465778525,51.07849884033203,1.1234192114397001,52.45399856567383,-2.1756707219281752,54.54399871826172,-0.03155114434761541 3424,2018-03-27,50.25500106811523,53.24195098876953,49.84600067138672,53.1500015258789,61906000.0,-0.04567937114450127,1.205950824851467,-8.03050696803276,32.59755572816833,45.20669323187827,4.739612920529943,4.913354006361679,5.4237585862258015,3.2270813884790073,12.535628637490149,3.3959503173828125,0.16915600666632713,-4.719198608398443,-9.173645243615255,-0.2647519731816317,-6.946421926006849,-2.4919752907900374,7.680248557495126,7.478525317978627,-40.490203661078844,2.227223317608407,3,3.694999694824226,4.094249725341804,3.2034988403320384,4.124250411987312,0.9309997558593821,1,0.015998348874875168,6.838954559556296,52.660499572753906,-2.221713465778525,51.07849884033203,1.1234192114397001,52.45399856567383,0.015998348874875168 3425,2018-03-28,50.22800064086914,51.21149826049805,49.03200149536133,49.9000015258789,67386000.0,-0.0005372684642765968,-1.1119163131971206,-0.11329846740114646,28.660294804535283,42.27015926228983,4.057263111522694,4.791556940664421,5.374227619196553,3.270400278177334,14.221672565322082,2.1794967651367188,-0.3717389716394166,-4.495774078369138,-9.425881393893015,0.43433323715473904,-6.960827736131073,-2.030720420607203,7.060109068403321,23.39134340340003,-17.496505540801493,2.465053657761938,3,3.184999465942383,3.7142505645751953,3.346498489379883,4.151250839233398,2.1824989318847656,2,0.03531891052526981,1.205950824851467,50.25500106811523,6.838954559556296,52.660499572753906,-2.221713465778525,51.07849884033203,0.03531891052526981 3426,2018-03-29,51.5895004272461,52.1500015258789,50.14500045776367,50.58150100708008,54536000.0,0.027106390240609013,-1.1318453111279136,3.073177255969158,26.91103003025613,39.90651023406318,1.9807820655203798,3.4588138631076433,3.93396576759023,1.933237843833787,14.675757172500456,2.0050010681152273,-0.7176205797491377,-3.0399492263793846,-8.139837661602684,2.0599392088439146,-5.589893443991031,-0.49000500876773856,4.8729984606352446,60.748921949995314,26.108641547092603,2.5499442176116487,3,0.9762496948242116,2.352750778198235,2.2352495193481374,2.896749496459954,1.1499977111816264,3,-0.0016864245595830107,-1.1119163131971206,50.22800064086914,1.205950824851467,50.25500106811523,6.838954559556296,52.660499572753906,-0.0016864245595830107 3427,2018-04-02,50.32350158691406,51.7400016784668,49.51850128173828,51.14099884033203,53608000.0,-0.024539854618623624,1.2044129671128339,-0.8110096464969422,23.537296629922082,37.409933905446664,2.4960833125059665,4.679425941933346,5.108397703285107,3.2109507065076315,14.758331956212912,2.2215003967285156,-1.230552744847273,-4.12482318878174,-9.572373183214474,1.3227268056509942,-6.848598185998107,-1.4010481915653727,5.395947561715282,30.677329824857086,2.4647309076106865,2.7237749972163665,4,1.8499984741210938,3.6187496185302734,3.501248359680176,4.162748336791992,2.3719978332519602,0,0.010790172592427982,-1.1318453111279136,51.5895004272461,-1.1119163131971206,50.22800064086914,1.205950824851467,50.25500106811523,0.010790172592427982 3428,2018-04-03,50.67050170898438,51.04949951171875,49.70349884033203,50.69549942016602,45502000.0,0.006895389055370238,2.6725908270059158,0.03057834271262051,27.657595374269462,35.10487764215848,1.644730651417838,4.2447895326840595,4.6595310483951735,2.883054548566662,15.382838140262251,1.3460006713867188,-1.7267641603483384,-3.5840230941772404,-9.286676113101741,2.1186299247472604,-6.435349603639494,-0.7326965847149864,4.380202674318163,38.91971189175933,13.821256395186026,2.851326509462251,4,1.5029983520507741,3.271749496459954,3.75884819030761,3.8157482147216726,3.467498779296868,1,0.023583735201349487,1.2044129671128339,50.32350158691406,-1.1318453111279136,51.5895004272461,-1.1119163131971206,50.22800064086914,0.023583735201349487 3429,2018-04-04,51.25699996948242,51.4359016418457,49.6500015258789,49.67050170898438,49694000.0,0.011574747451021272,-1.1946563722491277,-63.465740882038475,27.7636740280237,32.014247952160055,0.5469155292916454,3.5657696920581046,3.9463834215497116,2.3133328317390394,16.100430589517973,1.785900115966804,-2.1119901818593974,-2.8227249145507827,-8.673442790840873,3.027992961739308,-5.748083852695828,0.10263402359426266,3.1918341250259985,71.35979641898066,48.231702629555926,2.9253589381450444,4,0.3315010070800781,2.685251235961914,3.3367128372192383,3.229249954223633,3.621501922607422,2,-0.0007413270282208284,2.6725908270059158,50.67050170898438,1.2044129671128339,50.32350158691406,-1.1318453111279136,51.5895004272461,-0.0007413270282208284 3430,2018-04-05,51.39049911499024,52.13949966430664,51.00654983520508,52.06650161743164,27260000.0,0.0026045056399575106,1.7565736349207823,-0.42609722258957017,28.424103473634162,30.357601080977688,-0.09046272859428939,3.2780990348751473,3.662350491810578,2.1923515458104887,17.027945871790287,1.1329498291015625,-2.3657746848358414,-2.4846508026123004,-8.414509577640139,3.4452079724155382,-5.44958019012622,0.4802785849016189,2.516651719603466,71.13804520520985,47.87783538169471,2.9649293875139184,4,-0.2535228729248118,2.5517520904540945,3.2375011444091726,3.095750808715813,3.522499084472649,3,-0.003979301515598221,-1.1946563722491277,51.25699996948242,2.6725908270059158,50.67050170898438,1.2044129671128339,50.32350158691406,-0.003979301515598221 3431,2018-04-06,50.35200119018555,51.57099914550781,50.1515007019043,51.0,34928000.0,-0.02020797506716121,-1.7063846190211245,0.958574572541063,27.743763493156393,29.49480511234419,0.6911972727154847,4.056098368583534,4.544379648143561,3.2443134988413007,18.645781622298188,1.4194984436035156,-2.706485117831704,-3.2257488250732393,-9.239576188234736,2.788078538088257,-6.232662506653988,-0.2188351434924911,3.067634710484924,31.80085550569876,6.3810467121292405,3.006913681580748,4,0.7849750518798828,3.590250015258789,4.49587345123291,4.134248733520508,4.657997131347656,4,0.040882156297883165,1.7565736349207823,51.39049911499024,-1.1946563722491277,51.25699996948242,2.6725908270059158,50.67050170898438,0.040882156297883165 3432,2018-04-09,50.772499084472656,51.97999954223633,50.70399856567383,50.84000015258789,35032000.0,0.008351165481960354,-11.47909865880729,0.10416850631957568,33.8748365764327,28.574461126488693,0.2489034429427619,3.2319161612914584,3.9591922545107607,2.842408259166085,19.533295378275717,1.6279983520507812,-3.138488818223145,-2.4437759399414034,-8.201539377786702,3.313987497903895,-5.322657658864053,0.4351057789812458,2.208373375666902,45.089311024858915,17.2682791451227,2.8788817189226497,4,0.36447715759277344,3.1697521209716797,4.108638763427734,3.7137508392333984,3.1889991760253906,0,0.03874142674526371,-1.7063846190211245,50.35200119018555,1.7565736349207823,51.39049911499024,-1.1946563722491277,51.25699996948242,0.03874142674526371 3433,2018-04-10,51.58200073242188,51.81399917602539,50.56700134277344,51.321998596191406,39490000.0,0.015943703038970414,2.4447500421514077,-3.851822548742688,38.01733100910117,29.176658379925673,-0.8154220200907218,2.001856573238733,2.9821950221788356,2.0582474420036547,20.075372575750666,1.2469978332519531,-3.262818312463949,-1.302124404907218,-6.590608617060106,3.9863598072456696,-3.9463665109836583,1.3421177011692222,1.0039846312398524,77.60597112810655,46.58089788979598,2.644242106076444,4,-0.9909992218017649,2.360250473022454,3.063061714172356,2.9042491912841726,2.506500244140618,1,0.021586961962184015,-11.47909865880729,50.772499084472656,-1.7063846190211245,50.35200119018555,1.7565736349207823,51.39049911499024,0.021586961962184015 3434,2018-04-11,50.99850082397461,51.56819915771485,50.79349899291992,51.39950180053711,29678000.0,-0.011312083675740658,1.0983333849952777,-1.542298776372504,37.36142428489183,30.143450544409735,-0.12892322964354008,2.2344539231633576,3.3883847389335386,2.663752821313757,21.410538394897568,0.7885017395019602,-3.1810114980245743,-1.5901243209838896,-6.584055073145393,3.403806431177614,-4.087089697064641,0.9068410550968622,1.232086152857086,42.60566218036543,8.499101995097043,2.4969653760807526,4,-0.16424942016601562,2.9437503814697266,3.646561622619629,3.4877490997314453,2.930999755859368,2,0.06156062655925654,2.4447500421514077,51.58200073242188,-11.47909865880729,50.772499084472656,-1.7063846190211245,50.35200119018555,0.06156062655925654 3435,2018-04-12,51.6254997253418,52.03450012207031,51.07175064086914,51.25199890136719,27140000.0,0.012294457508296608,-1.6233050781392109,-0.9314212328767123,46.70275249860026,32.3425308186702,-0.5999287223805041,1.208769434566051,2.606871045159899,2.0666923625999587,22.683087334039662,1.0359992980957031,-3.2937388120494404,-0.6706754684448271,-5.114647042567903,3.7732961056782486,-2.8926612555063684,1.5513103186167143,-2.5934982299804688,78.27931371893594,38.56155023341532,2.221985787061539,4,-0.7964992523193359,2.316751480102539,3.0195627212524414,2.860750198364258,1.6925010681152344,3,0.06301153856242903,1.0983333849952777,50.99850082397461,2.4447500421514077,51.58200073242188,-11.47909865880729,50.772499084472656,0.06301153856242903 3436,2018-04-13,51.4635009765625,52.32099914550781,51.14899826049805,52.04399871826172,24460000.0,-0.003137959915955557,1.066112534549196,-1.554207392427817,51.69604602108269,35.47128075102137,-0.5114690129691297,0.945469745850751,2.599212451276138,2.248738544797291,24.159945016907496,1.1720008850097656,-3.035615232816042,-0.5318992614746065,-4.254647450399148,3.1908489274499345,-2.393273355936877,1.329474832987664,-2.3714495086669913,51.1117877337973,6.1489711039885435,1.8613740944622694,4,-0.4780006408691406,2.478750228881836,3.051936149597168,3.0227489471435547,2.5154991149902415,4,0.06702803263367874,-1.6233050781392109,51.6254997253418,1.0983333849952777,50.99850082397461,2.4447500421514077,51.58200073242188,0.06702803263367874 3437,2018-04-16,51.89899826049805,52.1619987487793,51.33700180053711,51.849998474121094,24224000.0,0.00846225530077871,1.8695507951145403,-0.08440995176574184,46.268426261121014,37.539150849560436,-0.78224072007405,0.13179629865859255,1.9992311286836326,1.8467306157500332,25.7993006665658,0.8249969482421875,-2.6940563969250206,0.14797306060791016,-2.814594796241998,3.1105409174578185,-1.3333108678170404,1.6292569890328608,-2.677788885498046,75.94062635928664,29.79618173654991,1.4812839284249535,4,-0.9134979248046875,2.043252944946289,2.5849390029907227,2.587251663208008,1.5875015258789062,0,0.05994335469482537,1.066112534549196,51.4635009765625,-1.6233050781392109,51.6254997253418,1.0983333849952777,50.99850082397461,0.05994335469482537 3438,2018-04-17,53.70800018310547,53.89400100708008,52.41299819946289,52.56850051879883,46406000.0,0.03485620114529864,-1.0420522773714564,23.255196574542623,67.97128352555077,42.006663015952334,-2.3636219490901027,-1.8743521796333624,0.13331832965377544,0.08264412346319716,26.213184691843306,1.9950027465820312,-2.371431110304755,2.021125030517581,-0.6910247071185367,4.733274768153699,0.6650501616995186,3.3771998993356434,-4.362799217285158,94.00094490746551,41.19066016163674,1.3560748688180593,4,-1.6852493286132812,0.2342510223388672,0.9854373931884766,0.7782497406005859,0.276500701904304,1,0.004719931416703904,1.8695507951145403,51.89899826049805,1.066112534549196,51.4635009765625,-1.6233050781392109,51.6254997253418,0.004719931416703904 3439,2018-04-18,53.60400009155274,53.871498107910156,53.31124877929688,53.871498107910156,26882000.0,-0.0019363985104298154,3.1888110890862666,-0.2347504126033957,67.43082801544156,46.3407435205976,-2.1139982040698797,-1.972407940383384,0.26845305416737375,0.21854934141423854,26.50936504881112,0.5602493286132741,-1.8398387320737726,1.9812000274658246,-0.45976116439468484,4.422161219326334,0.7607194315355699,3.2016806233960793,-3.9858711232568425,89.72447947923618,31.82173219218822,1.2204805959302545,4,-1.581249237060554,0.33100128173827414,1.3306875228881765,0.8822498321533132,0.3580017089843679,2,0.00903852108391634,-1.0420522773714564,53.70800018310547,1.8695507951145403,51.89899826049805,1.066112534549196,51.4635009765625,0.00903852108391634 3440,2018-04-19,54.3849983215332,54.70824813842773,53.40900039672852,53.47000122070313,34954000.0,0.014569775178094213,-1.5057845888987462,-3.420575274874214,65.35399184973332,50.51965778243948,-2.7106056697232574,-2.9154030736702055,-0.5116682997942519,-0.5268519991858298,26.94217656076966,1.2992477416992045,-1.386350387061654,2.770148277282715,0.3685278420553999,5.17176871251003,1.5693380596690574,3.9709584948963723,-4.510317030910251,90.91803531696544,31.996610355061748,1.2008102176136557,4,-1.7473735809326172,-0.8419971466064453,0.5496892929077148,0.10125160217285156,-0.6019973754882812,3,-0.008375429911871013,3.1888110890862666,53.60400009155274,-1.0420522773714564,53.70800018310547,1.8695507951145403,51.89899826049805,-0.008375429911871013 3441,2018-04-20,53.64799880981445,54.61750030517578,53.47850036621094,54.099998474121094,37794000.0,-0.013551522192967402,-1.8799112632924213,-0.49399026936434404,69.3859773613714,54.46534009187712,-1.6281147849871473,-2.1970073078479757,0.2692750132896933,0.23810783951692827,26.461763579576512,1.1389999389648438,-0.9682932795824399,1.9734487533569336,-0.5711099501281751,4.518007456842042,0.7011694016143792,3.245728105099488,-3.3866321713671184,68.55022676044878,5.805941905927455,1.2722793517425541,4,-1.0103740692138672,-0.10499763488769531,1.2866888046264648,0.8382511138916016,-0.6319999694824219,4,-0.006151171034865399,-1.5057845888987462,54.3849983215332,3.1888110890862666,53.60400009155274,-1.0420522773714564,53.70800018310547,-0.006151171034865399 3442,2018-04-23,53.37250137329102,54.13600158691406,53.03499984741211,53.89300155639648,46826000.0,-0.005135278903880214,1.1877823595403414,1.1515499329051329,65.88853242721984,57.56214024944586,-1.0560797737101097,-1.8349141105561912,0.6622768218922843,0.529389791628752,25.34306438065272,1.1010017395019531,-0.5509376329198261,1.5832511901855568,-1.0533271135043378,4.2198294938754515,0.26496203834060594,2.9015403420305077,-2.7553842148452574,41.80386447416138,-22.964550764380085,1.3182891518449484,4,-0.6216278076171946,0.04049873352050071,1.8232488632202077,1.113748550415032,0.01749801635741477,0,0.011363505600380686,-1.8799112632924213,53.64799880981445,-1.5057845888987462,54.3849983215332,3.1888110890862666,53.60400009155274,0.011363505600380686 3443,2018-04-24,50.999000549316406,52.849998474121094,50.52949905395508,52.599998474121094,95206000.0,-0.044470481294743625,1.2089497498020931,3.0758834996995987,48.74635721988731,58.82713279777869,1.3701070057026143,0.42976332401251227,3.069677074508661,2.91046242021136,24.41551547424079,2.8430023193359446,-0.06551922700285218,-0.7071746826171861,-3.3328467070336814,1.9184973417993092,-2.02001069482543,0.605661329591058,3.709247589111321,11.235455536344519,-50.522244955843036,1.3128360122082467,4,1.619873046875,1.5667495727539062,4.402774810791016,3.4872493743896484,3.250499725341797,1,0.04877545070035483,1.1877823595403414,53.37250137329102,-1.8799112632924213,53.64799880981445,-1.5057845888987462,54.3849983215332,0.04877545070035483 3444,2018-04-25,51.058998107910156,51.6245002746582,50.76549911499024,51.2760009765625,47822000.0,0.0011764457724172672,-1.136816534132984,0.1355422547963745,48.37761757843257,59.013228917760046,1.4746708434726727,0.4564921536287585,3.0221506001716776,2.8790200991739,23.229997011824082,0.8590011596679616,0.2774502049360379,-0.6873769760131836,-3.243189370009169,1.868435417982802,-1.9652831730111728,0.5905292209848056,3.565675048828119,12.671233501972756,-45.92122033097796,1.277906196997992,4,1.55987548828125,1.114501953125,4.342777252197266,3.4272518157958984,4.9160003662109375,2,0.057296517470177166,1.2089497498020931,50.999000549316406,1.1877823595403414,53.37250137329102,-1.8799112632924213,53.64799880981445,0.057296517470177166 3445,2018-04-26,52.00199890136719,52.39899826049805,50.90950012207031,51.47549819946289,41590000.0,0.018468846401256345,1.2559618212334722,-2.4262384417958724,58.15136458189244,59.73048653562779,0.660110527744223,-0.36553176629426787,2.1025778846460312,1.9705475468361442,21.49430514848478,1.4894981384277344,0.5437037614775164,0.1669239044189439,-2.288161893781812,2.6220097026196996,-1.060618994681434,1.3944668035193217,2.5407707733154226,36.02004395112187,-24.88892959965498,1.227542899100377,4,0.6168746948242188,0.17150115966796875,3.9791011810302734,2.484251022338867,4.962501525878913,3,0.037690914591331115,-1.136816534132984,51.058998107910156,1.2089497498020931,50.999000549316406,1.1877823595403414,53.37250137329102,0.037690914591331115 3446,2018-04-27,51.50249862670898,52.474998474121094,51.27949905395508,52.29999923706055,32396000.0,-0.0096054052769321,1.0836607825537714,-1.5147189879654386,53.578431537544645,60.54270934411932,1.3027192049055287,0.13398588152613655,2.5918156316176137,2.51099557237508,20.352793091252142,1.1954994201660156,0.8744697280327784,-0.3282262802124123,-2.7854515669126556,2.128999006487831,-1.5568389235625375,0.9003863631377129,2.960005635559085,26.979034781256445,-34.446746325899014,1.228612643350122,4,1.116374969482429,0.367626190185554,4.518089294433601,2.9837512969970774,5.480503082275405,4,0.044279450126586406,1.2559618212334722,52.00199890136719,-1.136816534132984,51.058998107910156,1.2089497498020931,50.999000549316406,0.044279450126586406 3447,2018-04-30,50.86650085449219,51.849998474121094,50.84249877929688,51.5004997253418,33426000.0,-0.012348872174659187,-1.954531471113066,0.7949823017315533,46.43195210441089,58.149450297326,1.985669372640352,0.8566715928054549,3.178001119167938,3.1938316526166375,19.00823625543295,1.0074996948242116,0.9886786474760925,-0.9913740158081055,-3.3897750181109814,1.4070269864947704,-2.1905745169595434,0.20782648534333248,3.5173433036096142,14.522813391308636,-43.003315736734976,1.1992005011514364,4,1.7523727416992188,1.0036239624023438,4.707500457763672,3.619749069213867,5.977500915527344,0,0.04225763419403794,1.0836607825537714,51.50249862670898,1.2559618212334722,52.00199890136719,-1.136816534132984,51.058998107910156,0.04225763419403794 3448,2018-05-01,51.865501403808594,51.923500061035156,50.410499572753906,50.68299865722656,28558000.0,0.019639655422222457,1.3303818516190062,-1.8651496098051132,54.15151033589608,56.67397055515428,0.7798327969790577,-0.05081773135551515,2.1312589282444776,2.24278866458765,17.68105838037904,1.51300048828125,1.0721188397418189,-0.052123451232908735,-2.3846105775489903,2.280363675083173,-1.2183670143909495,1.114120111925132,2.4412558522102756,70.47723929962527,10.606738462776164,1.166243563158042,5,0.6938724517822266,0.0046234130859375,3.0876245498657227,2.620748519897461,4.3274993896484375,1,0.029393295053113944,-1.954531471113066,50.86650085449219,1.0836607825537714,51.50249862670898,1.2559618212334722,52.00199890136719,0.029393295053113944 3449,2018-05-02,51.21900177001953,52.01945114135742,51.14350128173828,51.40499877929688,32062000.0,-0.012464925939028704,-4.198546557696226,-0.15729097443110934,48.05717000733294,54.75210146155424,1.1761244533162483,0.6247188734008233,2.7091731038808007,2.9234111171797394,16.558146722582944,0.8759498596191406,1.1861914496890336,-0.696723175048831,-3.0315367574142797,1.6380904073166178,-1.8641299662315518,0.47068361613388987,2.9319051786687425,39.1621519745157,-17.62050900214927,1.1674067911827228,5,1.2949981689453125,0.651123046875,3.217622756958008,3.2672481536865234,4.824497222900391,2,0.05916746519672578,1.3303818516190062,51.865501403808594,-1.954531471113066,50.86650085449219,1.0836607825537714,51.50249862670898,0.05916746519672578 3450,2018-05-03,51.18600082397461,51.48374938964844,50.31449890136719,50.95000076293945,36302000.0,-0.0006443106055268322,1.8123979226689666,-1.2688379342876581,48.657148099701644,52.44889821025759,0.790786467048008,0.6762873971267211,2.657477389485642,2.9806699799267378,16.085338821957844,1.16925048828125,0.8949937777747365,-0.7194992065429702,-3.065760638050982,1.6267622249650415,-1.892629922296976,0.4536315092110357,2.8152898296762885,40.337981714874935,-16.453061798943807,1.1731307157540072,5,1.0392494201660156,0.6841239929199219,2.963624954223633,3.3002490997314453,5.313499450683594,3,0.09356069185040528,-4.198546557696226,51.21900177001953,1.3303818516190062,51.865501403808594,-1.954531471113066,50.86650085449219,0.09356069185040528 3451,2018-05-04,52.410499572753906,52.425498962402344,50.84500122070313,50.84500122070313,38774000.0,0.0239225321194807,-1.0191624470620435,6.633465877865033,52.299606953752665,50.939017602094566,-0.701479952811134,-0.4069512014270771,1.3683565422889217,1.7829098758881798,14.936544259132026,1.5804977416992116,0.6247610672589872,0.4020746231079073,-1.8353239113681354,2.63947315758395,-0.7166246441301141,1.5207738903459287,1.3695835757599681,99.28946521957549,43.06508674105641,1.11869926723802,5,-0.8282508850097656,-0.29712486267089844,1.2671260833740234,1.7777519226074219,4.555500030517585,4,0.08689100259711391,1.8123979226689666,51.18600082397461,-4.198546557696226,51.21900177001953,1.3303818516190062,51.865501403808594,0.08689100259711391 3452,2018-05-07,52.73949813842773,53.08399963378906,52.35499954223633,52.46149826049805,29322000.0,0.006277340768658712,-1.96946671639008,0.17757915718372086,44.977425944397076,50.52024746037344,-1.2624755974458992,-0.6124310477659307,0.9447306968194908,1.4796011836963388,13.862442529066483,0.7290000915527344,0.31691051451127095,0.6327232360839758,-1.5481396524895388,2.8135861246574905,-0.45770820820278146,1.7231546803707332,0.8326499552573452,87.56088087183586,34.62311124905563,1.0904314442867582,5,-1.0402488708496023,-0.6261234283447195,0.514502525329597,1.4487533569336009,4.0,0,0.08046158420807381,-1.0191624470620435,52.410499572753906,1.8123979226689666,51.18600082397461,-4.198546557696226,51.21900177001953,0.08046158420807381 3453,2018-05-08,52.69549942016602,53.02750015258789,52.35725021362305,52.92699813842773,24354000.0,-0.0008342650160647613,2.0994020003880824,-0.832729568033342,45.25908437610729,50.173743771226185,-1.064460528159266,-0.5067140634150391,0.864302113495647,1.5497897479673313,12.666530923987388,0.6702499389648438,0.005874097119608734,0.5330495834350657,-1.6482580215619365,2.714357188432068,-0.5576042190634354,1.6237033859335668,0.6811897219799761,85.97219314387746,36.13085511142439,1.0906538024985,5,-0.9962501525878977,-0.5163745880127095,0.36237621307372336,1.4927520751953054,4.910499572753899,1,0.0787259328690586,-1.96946671639008,52.73949813842773,-1.0191624470620435,52.410499572753906,1.8123979226689666,51.18600082397461,0.0787259328690586 3454,2018-05-09,54.13800048828125,54.27199935913086,52.8182487487793,52.90499877929688,40656000.0,0.027374274539339494,-1.0671863218933242,-5.3261707807405,48.79430822761875,49.13407084297355,-2.2621651792375914,-1.793927681989075,-0.6473908539891227,0.14202869332575574,11.373472827243432,1.5764999389648366,-0.230226653884813,1.818575668334958,-0.4597519171225741,4.09690325379249,0.679411875606192,2.957739461063724,-3.8235015869140625,96.61405292861721,49.82186989887511,1.1391637927287657,5,-1.8447513580322266,-1.9588756561279368,-1.080124855041504,0.050251007080078125,3.4749984741210938,2,0.03795855566591544,2.0994020003880824,52.69549942016602,-1.96946671639008,52.73949813842773,-1.0191624470620435,52.410499572753906,0.03795855566591544 3455,2018-05-10,54.878501892089844,55.02199935913086,54.28200149536133,54.30149841308594,28860000.0,0.013678033860317518,-1.4026009412930394,0.46796648763705934,56.00450772265818,49.403634863541726,-2.8516009397084474,-2.4013449191663625,-1.4280486974736561,-0.5658920336829141,10.563601686916813,0.8839988708496094,-0.08581358070316014,2.3964269638061495,-0.12482715420421897,4.917681081816518,1.1357999048009688,3.65705402281133,-4.484852981567386,96.56457909997944,50.354903478717866,1.260627059005184,5,-2.2102527618408203,-2.2917518615722656,-2.113125801086426,-0.6902503967285156,3.7944984436035156,3,0.02122866078088048,-1.0671863218933242,54.13800048828125,2.0994020003880824,52.69549942016602,-1.96946671639008,52.73949813842773,0.02122866078088048 3456,2018-05-11,54.91299819946289,55.06650161743164,54.54550170898438,54.68000030517578,25074000.0,0.0006285941886838842,-1.0757171625062047,0.40380674080048656,57.698255352894506,50.65544633559546,-2.6277813136438084,-2.2811172191188334,-1.4463737360833022,-0.5792835827429599,9.954572933167409,0.5209999084472585,0.07891627886724706,2.258448410034177,-0.4354579516691146,4.952354771737468,0.9114952291825347,3.605401590885819,-4.334215270996097,94.33880507144022,45.60668099402991,1.3469531808516448,5,-2.2224979400634766,-2.303997039794922,-2.373384475708008,-0.7247467041015625,3.490001678466797,4,0.02889119383779759,-1.4026009412930394,54.878501892089844,-1.0671863218933242,54.13800048828125,2.0994020003880824,52.69549942016602,0.02889119383779759 3457,2018-05-14,55.0099983215332,55.537498474121094,54.95550155639648,55.0,30362000.0,0.0017664328164703758,-10.758082540170317,0.042911639024869434,75.94774022522984,53.07724965663254,-2.3190934929778564,-2.248374193599787,-1.5408937622579586,-0.6647393500271761,9.41657073306352,0.6245002746582031,0.06681387367024882,2.1998985290527315,-0.6642073996798956,5.064004457785359,0.767845564686418,3.631951493419045,-4.1619522717285165,83.413239804578,28.701329813543495,1.4320529643663145,5,-2.0839996337890625,-2.0839996337890625,-2.4703845977783203,-0.821746826171875,3.482002258300774,0,0.035557195808396,-1.0757171625062047,54.91299819946289,-1.4026009412930394,54.878501892089844,-1.0671863218933242,54.13800048828125,0.035557195808396 3458,2018-05-15,53.96149826049805,54.50249862670898,53.673500061035156,54.5,29898000.0,-0.019060172569115075,2.050598350587876,-53.85921404044258,66.6475585267012,55.142848381006786,-1.0527134862876295,-1.243672687411717,-0.5214050699904149,0.39448264751068507,9.834386052308886,1.3364982604980469,0.1341924373515937,1.138723564147952,-1.744294533506448,4.021741661802352,-0.30278548467924793,2.580232612975152,-2.738296016748045,42.04282898566989,-17.24392174471572,1.441509048827199,5,-1.0354995727539062,-1.0354995727539062,-1.421884536743164,0.22675323486328125,3.921501159667976,1,0.05148114799405579,-10.758082540170317,55.0099983215332,-1.0757171625062047,54.91299819946289,-1.4026009412930394,54.878501892089844,0.05148114799405579 3459,2018-05-16,54.0885009765625,54.4635009765625,53.8129997253418,53.865501403808594,21946000.0,0.0023535802406995376,-2.9664356159285448,-0.4141111465306556,63.20320760091347,56.75907721447477,-0.8156461249168956,-1.4045275810606555,-0.6831985639384328,0.2836238062802323,10.27478063058016,0.6505012512207031,0.3607699379267615,1.2415012359619126,-1.6770792143001074,4.160081686223933,-0.21778898916909384,2.700791461092919,-2.5201550343828103,22.26401656857047,-38.31486945433778,1.4592902251310083,5,-0.8972511291503906,-1.1625022888183594,-1.8218746185302734,0.09975051879882812,3.685497283935547,2,0.0650322703134556,2.050598350587876,53.96149826049805,-10.758082540170317,55.0099983215332,-1.0757171625062047,54.91299819946289,0.0650322703134556 3460,2018-05-17,53.92950057983398,54.34349822998047,53.67499923706055,53.99449920654297,20876000.0,-0.0029396340045996228,-1.329259458633225,-0.2914742208081334,66.04948362065926,58.28684128857551,-0.253178812439252,-1.3506501505140633,-0.5850553015016047,0.45906125612525983,10.465973968559451,0.6684989929199219,0.4297464535023394,1.1052757263183537,-1.7695524437211745,3.980103896357882,-0.33213835870140684,2.5426898113381142,-2.0436224350989747,13.733945104330857,-48.9844104128357,1.4374140850197632,5,0.016748428344733668,-1.0035018920898366,-1.5412492752075124,0.25875091552735086,2.3110008239746165,3,0.06830210446906593,-2.9664356159285448,54.0885009765625,2.050598350587876,53.96149826049805,-10.758082540170317,55.0099983215332,0.06830210446906593 3461,2018-05-18,53.31800079345703,53.49700164794922,53.03400039672852,53.09299850463867,31304000.0,-0.011338873525663762,-1.6997275204360378,-3.4616468102584395,66.2641826884142,60.65203648235518,0.5594161852395771,-0.806489742326221,-0.06914371767479821,1.0864113444353833,10.751144680625549,0.8955001831054545,0.6286687274065059,0.5102758407592773,-2.34838751998155,3.3689392015001047,-0.9190558396111328,1.9396075211296875,-1.1399930223711436,11.344142793362916,-55.09657244555193,1.429331680370413,5,0.6293735504150391,-0.3920021057128906,-0.9323749542236328,0.8702507019042969,2.604999542236328,4,0.10043511501829361,-1.329259458633225,53.92950057983398,-2.9664356159285448,54.0885009765625,2.050598350587876,53.96149826049805,0.10043511501829361 3462,2018-05-21,53.97900009155274,54.4000015258789,53.68249893188477,53.70299911499024,20464000.0,0.012397300878858708,-3.526811070998707,1.2266585287286167,64.68013712459131,62.80993123218674,0.10362799893653118,-1.4964455012891307,-0.8748901012810677,0.4479653700091504,11.368143553788432,1.082000732421868,0.8624387962935742,1.1409502029419016,-1.7555563320186494,4.037456737902453,-0.30730306453837386,2.589203470422177,-1.5322330642240374,64.35143574104251,-1.5134724467026643,1.4482532674802764,5,0.19887351989745383,-1.0530014038086009,-1.5151243209838938,-0.03674888610840554,1.220001220703118,0,0.08195779430655414,-1.6997275204360378,53.31800079345703,-1.329259458633225,53.92950057983398,-2.9664356159285448,54.0885009765625,0.08195779430655414 3463,2018-05-22,53.48649978637695,54.32949829101562,53.33449935913086,54.178001403808594,21800000.0,-0.00912392419904906,1.0010126543434958,-2.505431777974348,66.09410545342898,64.73213092394343,0.8047605592648992,-0.8516999778607399,-0.5430331921648133,0.966268050718142,10.52132206078624,0.9949989318847585,0.9636194167740442,0.5240749359130845,-2.251014069142748,3.299163940968917,-0.8634695666148318,1.9116194384410008,-0.7924742433048593,31.654369087488156,-36.03552600241739,1.3875445025279158,5,0.7992496490478516,-0.5605010986328125,-1.0226240158081055,0.4557514190673828,2.224498748779297,1,0.09358437761769434,-3.526811070998707,53.97900009155274,-1.6997275204360378,53.31800079345703,-1.329259458633225,53.92950057983398,0.09358437761769434 3464,2018-05-23,53.98450088500977,54.03900146484375,53.08549880981445,53.25650024414063,21214000.0,0.00931078123679474,1.278376592302297,-1.0527822676294871,68.63306867421537,66.13530436300535,0.31591786242767483,-1.1797800867442518,-1.1567618371192694,0.49820905803268545,9.659416631665438,0.9535026550292969,1.15835324379389,0.8758008956909222,-1.7828094621185855,3.53441125350043,-0.4535042832138316,2.205106074595676,-1.0629975074537583,69.58270150716793,-1.5022944167162535,1.329305178904753,5,0.30124855041503196,-1.058502197265632,-1.001999855041511,-0.04224967956543679,1.7980003356933594,2,0.07221514455529165,1.0010126543434958,53.48649978637695,-3.526811070998707,53.97900009155274,-1.6997275204360378,53.31800079345703,0.07221514455529165 3465,2018-05-24,53.96200180053711,54.02349853515625,53.30749893188477,53.95000076293945,15336000.0,-0.00041676933386103343,9.607833163784228,0.016484927243097657,62.29887031720506,66.6464838034843,0.21762520981961586,-1.0571123319783453,-1.2708843929647742,0.5522125662357382,9.334189043177037,0.7159996032714773,1.3693636016390016,0.7553016662597685,-1.875897741227412,3.386501073746949,-0.5602980374838182,2.070901370003355,-0.8765029907226562,67.93562494240277,0.40102496249724595,1.3155997037435896,5,0.3237476348876953,-1.0360031127929688,-0.9831256866455078,-0.019750595092773438,2.410999298095703,3,0.07064223588389917,1.278376592302297,53.98450088500977,1.0010126543434958,53.48649978637695,-3.526811070998707,53.97900009155274,0.07064223588389917 3466,2018-05-25,53.78300094604492,54.12799835205078,53.68875122070313,53.95100021362305,17988000.0,-0.003317164829315211,-1.4642283904381348,-13.99872854418309,58.473427533466534,64.70489350439948,0.24527231713816633,-0.7362498907689741,-1.2335471405562473,0.7471473491692606,9.017466336239153,0.43924713134764914,1.4372636621162371,0.4622756958007841,-2.0530681369327297,2.977619528534298,-0.7953962205659764,1.7199476121675445,-0.6975021362304688,53.06205363491028,-11.446153995730562,1.2576719163667585,5,-0.014751434326171875,-0.8570022583007812,-0.69268798828125,0.15925025939941406,1.3614997863769602,4,0.045692884638940834,9.607833163784228,53.96200180053711,1.278376592302297,53.98450088500977,1.0010126543434958,53.48649978637695,0.045692884638940834 3467,2018-05-29,53.01599884033203,53.66849899291992,52.76100158691406,53.24449920654297,37302000.0,-0.014261050745055015,-1.4576945328319353,1.3601271571298819,52.32904008076801,63.1139470104069,0.7819060470590316,0.21085460467898542,-0.5977172702061608,1.5118297711305004,8.668980826961551,1.0219993591308594,1.3350874690905101,-0.41220130920410014,-2.654927941806406,1.8305253233982057,-1.5335646255052495,0.7091620070970492,2.5214996337890625,16.25742998064078,-43.654693890618745,1.1213633163011527,5,0.59625244140625,-0.09000015258789062,0.07431411743164062,0.9262523651123047,3.1975021362304688,1,0.05483253280045375,-1.4642283904381348,53.78300094604492,9.607833163784228,53.96200180053711,1.278376592302297,53.98450088500977,0.05483253280045375 3468,2018-05-30,53.38999938964844,53.46049880981445,52.84149932861328,53.1515007019043,22770000.0,0.007054484636661806,2.262205602967341,-1.0437562604340567,43.56503292897924,60.931927602414206,0.3557209539934192,-0.04540640602057522,-1.0433655037153642,1.1345312356180415,8.043680432814964,0.6189994812011719,1.2078578583783042,-0.1144256591796875,-2.2337545141409194,2.0049031957815444,-1.1740900866603,0.9452387683009249,2.091969146728516,46.013115669038655,-8.874086155467722,1.0596644274806146,5,0.19050216674804688,-0.4640007019042969,-0.3080625534057617,0.5522518157958984,3.618499755859375,2,0.0338827859765467,-1.4576945328319353,53.01599884033203,-1.4642283904381348,53.78300094604492,9.607833163784228,53.96200180053711,0.0338827859765467 3469,2018-05-31,54.2495002746582,54.85950088500977,53.37799835205078,53.37799835205078,61766000.0,0.016098537082515962,-2.3998835677298933,3.6541162169511043,44.69734244846691,58.559467472170624,-0.5347781191373642,-0.7022328756844729,-1.9626027405158908,0.26405883864569546,7.32968122733211,1.4815025329589915,0.925634642455833,0.593550300598146,-1.2536476768792113,2.440748278075503,-0.33004868814053623,1.5171492893368281,1.178048922729495,70.93157901434056,20.43573136812114,0.9235989887386802,5,-0.43924903869628906,-1.3235015869140625,-1.6571884155273438,-0.3072490692138672,3.4529991149902344,3,0.02694030826272442,2.262205602967341,53.38999938964844,-1.4576945328319353,53.01599884033203,-1.4642283904381348,53.78300094604492,0.02694030826272442 3470,2018-06-01,55.974998474121094,56.0,54.92499923706055,54.96749877929688,48432000.0,0.03180671141166114,1.0330930891933425,1.1560498820357181,56.96667222204703,57.52641075368538,-2.1675499265879807,-2.161370202882736,-3.718009134716212,-1.4662488387674202,6.356450553884674,1.7504997253417969,0.822930184185438,2.079598617553714,0.34219105303301944,3.817006182074408,1.2108948352933666,2.948302399814061,-3.2139968872070312,99.22810935078272,52.035928595898994,0.8687037822603471,6,-1.5944976806640625,-2.8177490234375,-3.5788116455078125,-2.032747268676758,1.6669998168945241,4,-0.0034389863093423623,-2.3998835677298933,54.2495002746582,2.262205602967341,53.38999938964844,-1.4576945328319353,53.01599884033203,-0.0034389863093423623 3471,2018-06-04,56.9645004272461,57.09450149536133,56.10025024414063,56.11650085449219,37792000.0,0.017677569988366892,-1.2583767297178066,0.8416871757979759,61.47748212723232,57.17056019842327,-2.8892332950793644,-2.943098977281288,-4.659160565601546,-2.454312301636101,6.337662335749237,1.1195030212402344,0.7873003736956434,2.8414005279541072,0.7631531775020122,4.919647878406202,1.8022768527280562,3.8805242031801583,-4.138718872070321,97.00009066893443,52.142850759814664,1.039123675226048,6,-2.0367488861084055,-3.260000228881843,-4.56831359863282,-3.022249221801765,0.7304992675781179,0,-0.010383648134836831,1.0330930891933425,55.974998474121094,-2.3998835677298933,54.2495002746582,2.262205602967341,53.38999938964844,-0.010383648134836831 3472,2018-06-05,56.98300170898438,57.28689956665039,56.65950012207031,57.04949951171875,33560000.0,0.00032478616681475003,1.3181299243118296,-0.07841725971442834,70.18504917638407,57.62510950097383,-2.7231760543023213,-2.7693745132056335,-4.583756203944297,-2.468338917643038,6.8570637394781295,0.6273994445800781,0.7483547130665116,2.6477266311645593,0.31353678470980384,4.981916477619315,1.4806317079371851,3.8148215543919335,-3.9864713562011787,93.16376835845503,45.96973769477067,1.1670949232273777,6,-1.9590511322021555,-3.182302474975593,-4.738502502441413,-3.040750503540046,2.190998077392571,1,-0.03226402473410994,-1.2583767297178066,56.9645004272461,1.0330930891933425,55.974998474121094,-2.3998835677298933,54.2495002746582,-0.03226402473410994 3473,2018-06-06,56.84400177001953,57.1500015258789,56.28715133666992,57.10850143432617,33964000.0,-0.0024393228646453213,3.9660464350405045,3.9775699862326417,68.37856789560556,57.59683163668385,-2.299663369976166,-2.4281355039327224,-4.401530096867603,-2.3279503861834314,7.288552477279412,0.8628501892089773,0.7600173338970606,2.3013015747070327,-0.15353007170285338,4.756133221116919,1.0738857515020896,3.5287173979119757,-3.5900492644043,88.66950653609122,36.738954597757996,1.2274158232049444,6,-1.8200511932373047,-3.043302536010742,-4.5995025634765625,-2.9017505645751953,2.5970001220703125,2,-0.011091773517422743,1.3181299243118296,56.98300170898438,-1.2583767297178066,56.9645004272461,1.0330930891933425,55.974998474121094,-0.011091773517422743 3474,2018-06-07,56.19300079345703,56.79100036621094,55.82600021362305,56.566001892089844,30400000.0,-0.011452412854329519,1.3450849154553546,1.4102138829196533,64.16723054200315,57.804427217216976,-1.4555032852745242,-1.702577305385553,-3.6364281394749867,-1.6926967301013676,7.69619037006265,1.0180015563964844,0.7371628315947589,1.5475505828857408,-1.0060022097079724,4.101103375479454,0.27077418658888774,2.824326979182594,-2.697071464179693,53.68565051247016,-2.949427629232062,1.2767763962968561,6,-1.1690502166748047,-2.392301559448242,-3.9782514572143555,-2.2507495880126953,3.0,3,0.014512454229810956,3.9660464350405045,56.84400177001953,1.3181299243118296,56.98300170898438,-1.2583767297178066,56.9645004272461,0.014512454229810956 3475,2018-06-08,56.04349899291992,56.33349990844727,55.60749816894531,55.90900039672852,25816000.0,-0.002660505728936169,1.0321939968606644,-0.3605849867048286,68.10599337364012,58.8747123105696,-1.094822865055292,-1.5402934404622215,-3.3713396293974824,-1.559572323457047,7.581780462835698,0.7260017395019602,0.7472064025525995,1.339798927307129,-1.288202825315679,3.967800679929937,0.025798050995724964,2.653799803618533,-2.3201114494002013,25.961680427943527,-34.89865098875995,1.3140008763114048,6,-1.0195484161376953,-2.242799758911133,-3.8514366149902344,-2.101247787475586,3.8964996337890554,4,0.02960201319582323,1.3450849154553546,56.19300079345703,3.9660464350405045,56.84400177001953,1.3181299243118296,56.98300170898438,0.02960201319582323 3476,2018-06-11,56.4995002746582,56.862998962402344,55.93000030517578,55.93000030517578,21586000.0,0.008136559813938238,-2.276553844505027,4.234244710420554,67.21297979982168,60.528483390464444,-1.2571704665656256,-1.9724735540202047,-3.747964201992019,-2.037624817843678,7.556252961595919,0.9329986572265625,0.7081067544211095,1.716475105285646,-1.0311788603726768,4.464129070943969,0.342648122456481,3.090302088114811,-2.5623020097506455,53.11428863473747,-7.002702617688918,1.3738269828291616,6,-1.4353008270263672,-2.4335498809814453,-4.451812744140625,-2.557249069213867,3.2944984436035156,0,0.020221382681323563,1.0321939968606644,56.04349899291992,1.3450849154553546,56.19300079345703,3.9660464350405045,56.84400177001953,0.020221382681323563 3477,2018-06-12,56.96599960327149,56.98949813842773,56.53675079345703,56.55350112915039,18240000.0,0.008256698313179989,-1.030261042115675,0.7243169380605787,73.8468601403208,63.89313085839129,-1.2342309443314505,-2.4084006283091455,-4.087216311988179,-2.5219381396170775,7.260632878602638,0.48999786376952414,0.77056367590734,2.085174369812016,-0.8305967031737111,5.000945442797743,0.627288833319156,3.543059906304876,-2.8278192602593606,88.07121412214016,23.347858407105406,1.4578855364928633,6,-1.6335506439209055,-2.145050048828132,-5.118187904357917,-3.0237483978271555,2.3819999694824148,1,0.012797108742578223,-2.276553844505027,56.4995002746582,1.0321939968606644,56.04349899291992,1.3450849154553546,56.19300079345703,0.012797108742578223 3478,2018-06-13,56.73949813842773,57.32500076293945,56.66899871826172,57.05599975585938,30128000.0,-0.00397608163503127,-1.867765631905012,-0.7672794865629894,69.61128592702315,66.66134680045309,-0.5393562849082087,-2.069196140551661,-3.7446625958986175,-2.320911958824098,8.009968163993179,0.6560020446777344,0.8891291625221243,1.7197729110717717,-1.2751987777899885,4.714744599933532,0.22228706664088804,3.2172587555026553,-2.4123946419973024,65.90965122503196,1.7265738557367598,1.4974858444308803,6,-0.6144981384277273,-1.8983726501464773,-4.833186149597161,-2.7972469329833913,2.5060005187988352,2,0.042906647535192466,-1.030261042115675,56.96599960327149,-2.276553844505027,56.4995002746582,1.0321939968606644,56.04349899291992,0.042906647535192466 3479,2018-06-14,57.60599899291992,57.77349853515625,57.03200149536133,57.19250106811523,26868000.0,0.015271563600689264,-1.0190605783613096,-1.3064638599958658,73.15704040431453,68.4602765984828,-0.9830452079489049,-2.8023407309252875,-4.501557122136887,-3.2227180229842745,8.90091023463972,1.0340003967285227,1.1570828477233732,2.4103988647460923,-0.7621746216599448,5.582972351152129,0.8241121215430738,3.996685607949111,-3.0390637151687727,92.266873780389,27.378747569053274,1.586286743203018,6,-0.9155006408691406,-2.3387489318847656,-5.666811943054199,-3.663747787475586,2.6690025329589773,3,0.031854371614932875,-1.867765631905012,56.73949813842773,-1.030261042115675,56.96599960327149,-2.276553844505027,56.4995002746582,0.031854371614932875 3480,2018-06-15,57.612998962402344,57.67100143432617,57.17425155639648,57.44300079345703,42450000.0,0.00012151459231324324,2.4737375623549993,0.4111221816303114,74.8830090068565,69.94977958510772,-0.8194321110474121,-2.6553754703904033,-4.4009133129763995,-3.2766456673343143,9.943866713461503,0.4967498779296946,1.4983092956843436,2.2332239151000977,-1.0554234805795488,5.521871310779744,0.5889002172602744,3.877547612939921,-2.7254073589106866,91.29374956027993,23.880710496704367,1.644323697839822,6,-0.9225006103515625,-2.3457489013671875,-5.376811981201172,-3.670747756958008,4.7910003662109375,4,0.027424398304378927,-1.0190605783613096,57.60599899291992,-1.867765631905012,56.73949813842773,-1.030261042115675,56.96599960327149,0.027424398304378927 3481,2018-06-18,58.67300033569336,58.71549987792969,57.17950057983398,57.18249893188477,28274000.0,0.018398649478093665,-1.052791500339018,8.767749753163947,85.4048974559642,71.6408738383944,-1.8009896693068654,-3.47161532103992,-5.305255203363956,-4.373312705726235,11.027840362092583,1.5359992980957102,1.8285643868448034,3.025475311279294,-0.4244011705274886,6.475351793086077,1.3005370703759027,4.750413552182685,-3.49681803903524,98.04936040872211,23.167229751879802,1.7249382409033929,6,-1.5115013122558594,-2.9347496032714844,-6.045500755310059,-4.730749130249023,4.512001037597663,0,0.021594230459778485,2.4737375623549993,57.612998962402344,-1.0190605783613096,57.60599899291992,-1.867765631905012,56.73949813842773,0.021594230459778485 3482,2018-06-19,58.40299987792969,58.5634994506836,57.70050048828125,57.92499923706055,32420000.0,-0.00460178372026121,1.1601982306292853,0.3206978803560567,81.78816917979981,73.1308295366382,-1.4621393367979394,-3.0073759177293553,-4.893079308207106,-4.14681411242713,12.217028618152018,0.9724998474121094,1.9427573989690217,2.5342748641967745,-1.0305504958120792,6.099100224205628,0.7518621841923476,4.316687544201201,-2.8020994715189786,84.73003552801792,5.94021129623124,1.7824126800044273,6,-1.2415008544921875,-2.6647491455078125,-5.753249168395996,-4.460748672485352,5.013500213623054,1,0.023817249854278133,-1.052791500339018,58.67300033569336,2.4737375623549993,57.612998962402344,-1.0190605783613096,57.60599899291992,0.023817249854278133 3483,2018-06-20,58.49200057983398,59.31430053710938,58.45800018310547,58.76549911499024,32970000.0,0.0015239063419740795,-4.014946046781838,-0.5721719005626569,79.81583098573405,74.86956291927497,-1.444714706154116,-2.8481771824044344,-4.86203567751366,-4.28360777536237,13.879870146127764,0.9113006591796946,1.9387590621782849,2.373000526428214,-1.190461126667799,5.936462179524227,0.5912696998802076,4.154731352976221,-2.517348236840988,63.97054276263506,-15.160065666899996,1.781730826548007,6,-1.0311012268066335,-2.4543495178222585,-5.566001892089837,-4.549749374389641,3.4329986572265696,2,0.014634462566408546,1.1601982306292853,58.40299987792969,-1.052791500339018,58.67300033569336,2.4737375623549993,57.612998962402344,0.014634462566408546 3484,2018-06-21,57.88299942016602,58.86474990844727,57.61159896850586,58.74250030517578,24762000.0,-0.010411699952658449,1.2702007898910368,3.142616045525363,65.90527639325516,74.62503881034331,-0.6378539865874799,-2.036550154737249,-4.118780953831681,-3.726218511609204,15.22378939100419,1.2531509399414134,1.8540914814337341,1.5690744400024457,-1.9286668628137207,5.066815742818612,-0.1797962114056375,3.317945091410529,-1.4407963299967363,33.118301036896995,-41.674403340204776,1.7488706514080818,6,-0.2608489990234446,-1.845348358154304,-4.957000732421882,-3.940748214721687,3.1040000915527273,3,0.023538849933644856,-4.014946046781838,58.49200057983398,1.1601982306292853,58.40299987792969,-1.052791500339018,58.67300033569336,0.023538849933644856 3485,2018-06-22,57.77399826049805,58.12485122680664,57.362998962402344,57.95700073242188,26220000.0,-0.0018831290838394743,1.9375252803824232,0.2129171419314565,57.909095991502106,73.59127394275225,-0.2878359503075103,-1.7152633820855243,-3.8942379565993406,-3.6604946255606876,16.551422252014632,0.7618522644042969,1.7937955192580617,1.2694734573364244,-2.1018023605829796,4.640749275255828,-0.4161644516232741,2.955111366296123,-0.9297015277571461,27.847933884297664,-42.31248584015157,1.685637908959701,6,0.15152740478515625,-1.7363471984863281,-4.715373992919922,-3.831747055053711,3.089000701904297,4,0.04328942674356795,1.2702007898910368,57.88299942016602,-4.014946046781838,58.49200057983398,1.1601982306292853,58.40299987792969,0.04328942674356795 3486,2018-06-25,56.240501403808594,57.19549942016602,55.63899993896485,57.18000030517578,43146000.0,-0.02654302805519959,2.207633347745718,5.133804431659276,44.40256701666555,70.31968581790167,1.3466756539704505,0.012419902216571188,-2.2554139045235075,-2.184621345307086,17.500333332964647,2.134998321533196,1.7784496881290934,-0.3868984222412095,-3.510566268586146,2.736769424103727,-1.9487323454136742,1.1749355009312552,3.0737991333007884,16.36604813079534,-48.782612249269846,1.5618339231724674,6,1.2361488342285227,-0.202850341796875,-2.804377555847168,-2.298250198364258,4.759998321533203,0,0.1095918025436966,1.9375252803824232,57.77399826049805,1.2702007898910368,57.88299942016602,-4.014946046781838,58.49200057983398,0.1095918025436966 3487,2018-06-26,55.92300033569336,56.660499572753906,55.83295059204102,56.4000015258789,31264000.0,-0.005645416740429954,-1.518789004673337,0.5077187312208594,43.238876147110155,67.38941806457801,1.6770255752921486,0.589074939304993,-1.848142939649847,-1.925386739008509,17.77843849096167,0.8275489807128835,1.742280686943559,-0.8497495651245117,-3.5006126835721503,1.8011135533231268,-2.1751811243483274,0.475681994099304,3.3177941894531315,7.727269896559906,-52.19704685723696,1.3254315592238186,6,1.553649902343757,0.11465072631835938,-2.486313819885254,-1.9807491302490234,5.384498596191413,1,0.12985714274995042,2.207633347745718,56.240501403808594,1.9375252803824232,57.77399826049805,1.2702007898910368,57.88299942016602,0.12985714274995042 3488,2018-06-27,55.19900131225586,56.59180068969727,55.18099975585938,56.06700134277344,25878000.0,-0.012946355150680322,-2.121230151194881,1.8197020225042857,42.78037084097816,64.01423255754064,2.4133102429525763,1.5342083440796301,-1.09925455180516,-1.2199074303736523,18.041247154924374,1.4108009338378906,1.6683142801272695,-1.66419868469238,-3.9236195115941115,0.5952221422093515,-2.7939090981432457,-0.5344882712415142,3.969757321167002,0.4886747377215825,-57.73696733106331,1.1297104134508642,6,2.0486488342285227,0.8386497497558594,-1.6470651626586914,-1.2567501068115234,5.986499786376953,2,0.14887042489792912,-1.518789004673337,55.92300033569336,2.207633347745718,56.240501403808594,1.9375252803824232,57.77399826049805,0.14887042489792912 3489,2018-06-28,55.71099853515625,56.115501403808594,54.800498962402344,55.10449981689453,21448000.0,0.009275479822616228,-1.1655034644788833,-0.6987312176706616,47.70578645176133,60.99454116253006,1.7927673284973693,1.1987789085017937,-1.57654704631274,-1.7028472879661791,18.805753799090635,1.31500244140625,1.507741361599706,-1.225276374816893,-3.20613264149668,0.7555798918628938,-2.215704508156783,-0.23484824147700323,3.298249743164071,27.38878134255312,-33.4756068833202,0.9904281333398933,6,1.3464012145996094,0.32665252685546875,-2.1051244735717773,-1.768747329711914,5.527500152587891,3,0.11153992685991754,-2.121230151194881,55.19900131225586,-1.518789004673337,55.92300033569336,2.207633347745718,56.240501403808594,0.11153992685991754 3490,2018-06-29,55.78250122070313,56.41135025024414,55.75,56.0,26302000.0,0.0012834572602709038,-3.682105433725829,-0.3586137492923966,44.77558505986944,56.480173118519524,1.6028601019529205,1.1722154778744382,-1.636976359010582,-1.7643810577715797,18.743895753448037,0.7003517150878906,1.4052978161885008,-1.144148826599114,-3.1464263949912663,0.8581287417930383,-2.1452876107951937,-0.14301004240303428,2.9742220986621106,41.00217413810971,-19.981565340589484,1.0011387841960775,6,1.2748985290527273,0.25514984130858664,-2.1766271591186594,-1.8402500152587962,6.328498840332024,4,0.09329983735265035,-1.1655034644788833,55.71099853515625,-2.121230151194881,55.19900131225586,-1.518789004673337,55.92300033569336,0.09329983735265035 3491,2018-07-02,56.37300109863281,56.4000015258789,54.68999862670898,54.95000076293945,24346000.0,0.010585754761934574,1.3155064607024736,-6.54256699873741,45.75581036607636,52.47657769477248,0.728393657157568,0.564048937252771,-2.185553562849165,-2.3158137136055075,18.301818021508293,1.7100028991699219,1.1891207075033279,-0.5240739822387681,-2.5414145647892212,1.493266600311685,-1.5327442735139982,0.484596309036462,2.1463487593146553,85.40987890931271,26.701963812557054,1.0086702912752277,7,0.6291484832763672,-0.33535003662109375,-2.76712703704834,-2.437999725341797,5.907497406005859,0,0.07964801902090723,-3.682105433725829,55.78250122070313,-1.1655034644788833,55.71099853515625,-2.121230151194881,55.19900131225586,0.07964801902090723 3492,2018-07-03,55.14450073242188,56.79100036621094,55.0009994506836,56.79100036621094,13580000.0,-0.021792353471859482,1.1743107362958072,-1.1570620136128047,40.0162941193607,48.0544069318421,1.6160080352381314,1.7367977994985182,-0.9196599847899805,-1.0174224656656108,17.61176749715155,1.7900009155273366,0.9157523141592634,-1.660649299621575,-3.823786813458838,0.5024882142156883,-2.74221805654021,-0.5790805427029397,3.0685010270265067,21.632638239540153,-34.67039550850936,1.0815687569186319,7,1.632873535156243,0.8931503295898366,-1.7973766326904368,-1.6014995574951243,7.310501098632805,1,0.10619370771593384,1.3155064607024736,56.37300109863281,-3.682105433725829,55.78250122070313,-1.1655034644788833,55.71099853515625,0.10619370771593384 3493,2018-07-05,56.2135009765625,56.375,55.42399978637695,55.5265007019043,21334000.0,0.019385436987229943,-1.1322824408873,-0.4172489690005115,41.49931232537416,45.342633146522,0.21211997296555296,0.6515451632301819,-1.8615574415314597,-2.038554534020811,17.21673454735766,1.230499267578118,0.45049799546929137,-0.5601240158081069,-2.7391963016402414,1.6189482700240276,-1.6496601587241742,0.5294121271079604,1.7176605322667342,72.5131408132326,19.90174606223887,1.0895361429160684,7,0.1939239501953125,-0.13560104370117188,-2.944375991821289,-2.670499801635742,5.666999816894531,3,0.09061876358574694,1.1743107362958072,55.14450073242188,1.3155064607024736,56.37300109863281,-3.682105433725829,55.78250122070313,0.09061876358574694 3494,2018-07-06,57.00849914550781,57.04650115966797,56.03684997558594,56.17900085449219,19922000.0,0.014142477432187883,1.2300355560049205,1.2074206104623721,46.633625927279205,44.08980313938612,-0.8045817080560909,-0.0835068165748325,-2.5195284873190573,-2.7918804286558725,17.00146921990722,1.0096511840820312,0.03484823909612089,0.19409923553466513,-1.9696927895442116,2.357891260613542,-0.8877967770047732,1.2759952480741035,0.6633693327517989,98.3873552593878,48.575933360246786,1.0818960125394395,7,-1.0657501220703125,-0.6623497009277344,-3.7552490234375,-3.595499038696289,4.742000579833984,4,0.07326981091825746,-1.1322824408873,56.2135009765625,1.1743107362958072,55.14450073242188,1.3155064607024736,56.37300109863281,0.07326981091825746 3495,2018-07-09,57.70249938964844,57.73350143432617,57.17100143432617,57.42399978637695,18180000.0,0.012173627696622447,2.3039289275271395,0.33574463779846214,44.36574146869731,44.08571141183409,-1.6872198362212956,-0.681802647168773,-3.0960124475649025,-3.4398774836949144,17.072934277007796,0.7250022888183594,-0.3497553673284486,0.8051494598388658,-1.3614048747814422,2.9717037944591738,-0.2781277074712918,1.8884266271490233,-3.0125007629394602,98.98136960478094,52.98850466484268,1.0832771673101549,7,-1.4907493591308594,-0.7003498077392578,-4.33437442779541,-5.136749267578125,4.402500152587891,0,0.06127982904549967,1.2300355560049205,57.00849914550781,-1.1322824408873,56.2135009765625,1.1743107362958072,55.14450073242188,0.06127982904549967 3496,2018-07-10,57.64199829101562,57.97949981689453,57.47949981689453,57.8489990234375,15968000.0,-0.001048500485642312,1.1367415473900426,-0.7432711931732828,45.471845781452245,44.33381914898322,-1.5723601578518114,-0.5600330224644452,-2.9001723114440736,-3.3473090813663333,16.861012182536687,0.5,-0.5668045455213075,0.6875234603881779,-1.495051105817062,2.8700980265934177,-0.40376382271444555,1.7788107434908014,-2.8911296081542943,88.66874318003651,45.61055969075651,1.091287283102621,7,-1.30724906921386,-0.6398487091064382,-3.8731231689453054,-5.125997543334954,3.0770034790039134,1,0.07753030607053235,2.3039289275271395,57.70249938964844,1.2300355560049205,57.00849914550781,-1.1322824408873,56.2135009765625,0.07753030607053235 3497,2018-07-11,57.69499969482422,58.2145004272461,57.04999923706055,57.22949981689453,22400000.0,0.0009194928243294598,-1.8247416002739163,-2.248783724015845,45.23723658552936,44.60680423171112,-1.5059349453622985,-0.5856456507365522,-2.7939251530497273,-3.38343288971425,16.42416431831637,1.164501190185554,-0.7211378162996951,0.7040748596191406,-1.503516013441761,2.911665732680042,-0.3997205769113066,1.8078702961495878,-2.8149857666015663,81.38324267647991,39.277889838512145,1.1037954365304492,7,-1.2427501678466797,-0.6928501129150391,-3.378873825073242,-4.631748199462891,2.6295013427734375,2,0.0794782708045636,1.1367415473900426,57.64199829101562,2.3039289275271395,57.70249938964844,1.2300355560049205,57.00849914550781,0.0794782708045636 3498,2018-07-12,59.17399978637695,59.22050094604492,57.79674911499024,57.99449920654297,25038000.0,0.025634805431594687,1.2377188012434723,2.5338364965417774,56.98820198362611,45.63818373525165,-2.6393395392218224,-1.9741216926185103,-4.1254129126262455,-4.840999054031258,16.00407463598762,1.5255012512207031,-0.6302749836911445,2.061349868774414,-0.3471956146981654,4.4698953522469935,0.8570771270381243,3.265622610510704,-4.093916668212891,98.53937632926939,53.01295068439131,1.2042727417362895,7,-2.21875,-2.1718502044677734,-4.761674880981445,-6.014549255371094,0.8740005493164062,3,0.05544668361987393,-1.8247416002739163,57.69499969482422,1.1367415473900426,57.64199829101562,2.3039289275271395,57.70249938964844,0.05544668361987393 3499,2018-07-13,59.441001892089844,59.770851135253906,59.0,59.25,24438000.0,0.004512152409450021,-1.231111503682194,0.16193454700694374,58.87175918237581,47.204425304419026,-2.594430761394648,-2.2099042102390385,-4.217916909648331,-5.090912435528921,15.401784230650398,0.7708511352539062,-0.4846276924585169,2.2366018295288086,-0.3817404229691377,4.854944082026755,0.927430703279839,3.545772955777778,-4.029685347695313,87.87698649150725,38.45726809210348,1.309171126248972,7,-2.2105770111083984,-2.2105770111083984,-5.028676986694336,-6.281551361083984,0.9474983215332031,4,0.041040676026892875,1.2377188012434723,59.17399978637695,-1.8247416002739163,57.69499969482422,1.1367415473900426,57.64199829101562,0.041040676026892875 3500,2018-07-16,59.19300079345703,59.54999923706055,58.9640007019043,59.46950149536133,21114000.0,-0.004172222720657315,1.6788738043544604,-1.4476333133612942,68.20394400754896,49.69866237569376,-2.0246924973847413,-1.9367629955998495,-3.793637841872524,-4.834180656798516,14.755119517618171,0.58599853515625,-0.26544409267513913,1.9096006393432603,-0.852069764213546,4.671271042900067,0.5287654375648572,3.2904358411216634,-3.345730789976564,78.76215378791596,24.121978224628926,1.3808352017784047,7,-1.8070755004882812,-1.962575912475586,-4.780675888061523,-6.033550262451172,0.88800048828125,0,0.043206103721767475,-1.231111503682194,59.441001892089844,1.2377188012434723,59.17399978637695,-1.8247416002739163,57.69499969482422,0.043206103721767475 3501,2018-07-17,59.93999862670898,60.1520004272461,58.52999877929688,58.611000061035156,32208000.0,0.012619698667726942,-1.1757215554538056,-4.806492556875379,73.52147559380425,53.421460317298596,-2.4725124355438695,-2.7236147790380656,-4.391518350085512,-5.564255149521259,13.57205770105758,1.6220016479492188,-0.08342742264537861,2.5932485580444293,-0.35449540646434485,5.5409925225532035,1.1193765757900422,4.067120540298816,-3.7003705100511652,93.1656441265117,31.244988457918048,1.4738719822543873,7,-2.151998519897454,-2.518999099731438,-5.5276737213134695,-6.780548095703118,0.42650222778321023,1,0.03611946888771933,1.6788738043544604,59.19300079345703,-1.231111503682194,59.441001892089844,1.2377188012434723,59.17399978637695,0.03611946888771933 3502,2018-07-18,59.79399871826172,60.224998474121094,59.51699829101562,59.82799911499024,27872000.0,-0.002435767630835417,-1.4081587637292787,-0.025583471349560148,78.85941495853481,57.57258283209423,-1.7853738693396366,-2.6014386599332653,-4.105629401879327,-5.418103950448277,12.341918213106718,0.7080001831054759,0.13781014192488072,2.3776987075805636,-0.7359484071339395,5.491345822295067,0.8208751502233085,3.9345222649378186,-3.0848859243333138,82.25059735983443,12.040401278771853,1.5568235573572522,7,-1.6630744934082031,-2.3365001678466797,-5.228923797607422,-6.634548187255859,0.4750022888183594,2,0.015469830946016172,-1.1757215554538056,59.93999862670898,1.6788738043544604,59.19300079345703,-1.231111503682194,59.441001892089844,0.015469830946016172 3503,2018-07-19,59.347999572753906,60.0,59.16600036621094,59.54999923706055,25534000.0,-0.007458928238087581,-1.9470051828836783,5.9410972736439955,73.03355965419877,60.50590880175196,-0.9476421706984084,-2.2008614169763163,-3.5206211294797924,-4.988085576950581,10.492983884884064,0.8339996337890625,0.3190882376014983,1.888899612426755,-1.309388974530819,5.087188199384329,0.289755318947968,3.488043905905542,-2.146662783598522,48.25964252116629,-26.236664783035046,1.5991442934787876,7,-0.7105007171630859,-1.8905010223388672,-4.271300315856934,-5.94529914855957,1.6845016479492259,3,0.01645382273831597,-1.4081587637292787,59.79399871826172,-1.1757215554538056,59.93999862670898,1.6788738043544604,59.19300079345703,0.01645382273831597 3504,2018-07-20,59.24549865722656,59.84299850463867,59.21099853515625,59.347999572753906,24948000.0,-0.001727116604860246,-6.370212198051515,0.5074311181613884,71.84580080221241,63.559248727698076,-0.552560229157983,-2.098650682756954,-3.3239393252085563,-4.881997549890727,9.46351708572442,0.6319999694824219,0.6805009303920428,1.7182737350463881,-1.5746755525146767,5.011223022607453,0.07179909126585926,3.364748378826917,-1.6208492321759778,42.2123897788598,-35.0120676597727,1.646474643780531,7,-0.6079998016357422,-1.7880001068115234,-3.7624359130859375,-5.823747634887695,2.845500946044929,4,0.013545361194607919,-1.9470051828836783,59.347999572753906,-1.4081587637292787,59.79399871826172,-1.1757215554538056,59.93999862670898,0.013545361194607919 3505,2018-07-23,60.2750015258789,60.324501037597656,59.04999923706055,59.050498962402344,52384000.0,0.017376896000296682,-1.079966880202205,-11.946259769259328,73.32335842716923,66.65386124388885,-1.3173075414961914,-3.0895821557512946,-4.2692288117615576,-5.89106463173939,8.7573975439693,1.2745018005371094,1.0089769984634032,2.6227264404296804,-0.892153945834572,6.137606826693933,0.8652862472975542,4.380166633561807,-2.286303233958442,97.2416021495772,20.18288653925893,1.757440193132128,7,-1.5877513885497976,-2.767751693725579,-4.29612731933593,-6.563251495361321,1.2824974060058736,0,0.0018830142657966231,-6.370212198051515,59.24549865722656,-1.9470051828836783,59.347999572753906,-1.4081587637292787,59.79399871826172,0.0018830142657966231 3506,2018-07-24,62.40399932861328,63.29999923706055,61.77799987792969,63.12950134277344,66364000.0,0.035321406036303404,1.8542006466935645,-0.5924871337960632,89.17487615772762,71.53582119635533,-3.017054220770632,-4.9889359344407325,-6.288649883645441,-7.958929027024745,10.12515141175768,3.0249977111816477,1.3132562405265489,4.443549346923831,0.4076664098667351,8.479432283980927,2.425607878395283,6.461490815452379,-4.041572597384473,78.91764921300552,-4.939264798707427,2.017941468528546,7,-1.8556251525878906,-3.4090003967285156,-6.4251251220703125,-8.692249298095703,0.061000823974609375,1,-0.03722514697563406,-1.079966880202205,60.2750015258789,-6.370212198051515,59.24549865722656,-1.9470051828836783,59.347999572753906,-0.03722514697563406 3507,2018-07-25,63.18500137329102,63.29299926757813,61.95650100708008,61.95650100708008,42556000.0,0.012515256282935594,-1.1758206953087271,-1.6933107589412568,88.82760636849086,75.07353279467362,-3.2826037290244656,-5.478897829258564,-6.951867732942624,-8.681140055518334,11.566820398121086,1.336498260498054,1.6398421659871403,4.86145133972169,0.32208966728246935,9.40081301216091,2.591770503502083,7.131132175941296,-4.135002136230476,97.29416791130532,11.50653847764049,2.2696808362196097,7,-2.270002365112312,-4.190002441406257,-6.735126495361335,-8.75150108337403,-1.2290000915527415,2,-0.044607113358238304,1.8542006466935645,62.40399932861328,-1.079966880202205,60.2750015258789,-6.370212198051515,59.24549865722656,-0.044607113358238304 3508,2018-07-26,63.41650009155274,63.488548278808594,62.45100021362305,62.54999923706055,48112000.0,0.0036638239017205976,1.0533364537486505,0.7053321906323377,88.07937321852073,78.31882324313418,-3.1838304102506925,-5.336818092341808,-7.02666230329536,-8.861493050802942,13.20395190785214,1.0375480651855469,1.9983835029791237,4.682075119018563,-0.14496586495609165,9.509116102993218,2.268554627031236,7.095595611005891,-3.601500854492194,98.37676261818486,13.59703222569587,2.4135204919873283,7,-2.407226562500007,-4.327226638793952,-6.966625213623054,-8.98299980163575,-2.506999969482429,3,-0.04963217900591643,-1.1758206953087271,63.18500137329102,1.8542006466935645,62.40399932861328,-1.079966880202205,60.2750015258789,-0.04963217900591643 3509,2018-07-27,61.92499923706055,63.69449996948242,61.54999923706055,63.54999923706055,42612000.0,-0.02351912912789189,1.2408558946394974,-1.8753587969077277,72.9197044320695,78.84279662363645,-1.4560376165049647,-3.537267903661686,-5.396652074608021,-7.330297407941202,14.31176162728286,2.144500732421875,2.3551545803176452,2.8798742294311523,-1.9276748478270846,7.687423306689389,0.4760996908020303,5.283648768060274,-1.375290191650393,61.901163669336555,-20.211272803330942,2.4037745386291185,7,-0.8127498626708984,-2.7327499389648438,-5.175724029541016,-7.110599517822266,-2.075000762939453,4,-0.014412564026698882,1.0533364537486505,63.41650009155274,-1.1758206953087271,63.18500137329102,1.8542006466935645,62.40399932861328,-0.014412564026698882 3510,2018-07-30,60.98699951171875,61.74580001831055,60.57350158691406,61.4005012512207,36998000.0,-0.015147351423468902,1.1235380899897385,0.25446260892427885,66.57745922899971,78.07123924976928,-0.26462554785262427,-2.3076846127608945,-4.32306100834014,-6.369294380422161,15.409064092227437,1.3514976501464844,2.4739405920396393,1.6816495895385728,-2.942231922106373,6.305531101183519,-0.6302911662839037,3.9935903453610493,2.707500457763672,13.24889904186391,-65.22378574237486,2.311940755822474,7,0.3852500915527344,-1.7947502136230469,-4.157098770141602,-6.172599792480469,-1.6629981994628906,0,0.01810222015169982,1.2408558946394974,61.92499923706055,1.0533364537486505,63.41650009155274,-1.1758206953087271,63.18500137329102,0.01810222015169982 3511,2018-07-31,60.862998962402344,61.37939834594727,60.27999877929688,61.0004997253418,32894000.0,-0.002033229217852872,1.4559410644362343,0.332527652979326,65.59054195714924,76.59692002739311,0.004549845654366891,-1.92895604446322,-4.042400933726796,-6.235839192330701,15.702550130173776,1.0993995666503906,2.5594282893201807,1.3331491470336942,-3.1242734733399686,5.790571767407357,-0.8955621631531372,3.5618604572205257,2.831501007080078,17.074241613422373,-58.50917937617217,2.2287113101868323,7,0.5092506408691406,-1.6707496643066406,-3.881410598754883,-6.0485992431640625,-2.2910003662109375,1,0.011410873294486423,1.1235380899897385,60.98699951171875,1.2408558946394974,61.92499923706055,1.0533364537486505,63.41650009155274,0.011410873294486423 3512,2018-08-01,61.0004997253418,61.673500061035156,60.51050186157226,61.4000015258789,31344000.0,0.0022591848131636727,1.4574740346366208,2.9054515189346133,60.35606419122056,75.18830942039554,0.06279242450340661,-1.6919951447912496,-4.0397236636643825,-6.390165852671714,16.411337202945077,1.1629981994628977,2.5994674265026205,1.1778499603271513,-2.81142028944317,5.1671202100974725,-0.8167851645580058,3.1724850852123083,2.557420196533201,21.10120646950964,-49.44778838243064,1.99463512488516,8,0.3717498779296875,-1.8082504272460938,-4.243349075317383,-6.186100006103516,-2.7589988708496094,2,0.02400800704650119,1.4559410644362343,60.862998962402344,1.1235380899897385,60.98699951171875,1.2408558946394974,61.92499923706055,0.02400800704650119 3513,2018-08-02,61.30749893188477,61.49399948120117,60.23949813842773,60.29499816894531,30626000.0,0.005032732648507121,-1.233200574496027,-2.5344085097444458,60.53506088830307,73.93156054107227,0.07038009127653311,-1.6841444238603955,-4.1842101262466755,-6.7159372583837325,17.071807572597525,1.2545013427734446,2.5338708169615956,1.230149269104011,-2.425392958940087,4.885691497148109,-0.5976218449180379,3.05792038312606,2.1193041442870992,30.911728724931564,-35.8985612159553,1.8277711140220507,8,0.06475067138671164,-2.1152496337890696,-4.550348281860359,-6.4930992126464915,-3.07550048828125,3,0.010577863412337463,1.4574740346366208,61.0004997253418,1.4559410644362343,60.862998962402344,1.1235380899897385,60.98699951171875,0.010577863412337463 3514,2018-08-03,61.18550109863281,61.5,60.75299835205078,61.48099899291992,21792000.0,-0.0019899332932746816,3.479771232484987,-0.29184955222080944,61.40853548794059,72.60769132560243,0.5548561496860671,-1.299813259102038,-3.913821033906274,-6.59259089861424,18.345240381764437,0.7470016479492188,2.445678439814081,0.8993013381957979,-2.485245168048152,4.283847844439748,-0.7929719149261771,2.591574591317773,2.050063681274409,62.803012652329556,-2.392362555931797,1.6922732531219746,8,0.7814979553222656,-1.9932518005371094,-4.542850494384766,-6.371101379394531,-2.3175010681152344,4,-0.0045108885537699095,-1.233200574496027,61.30749893188477,1.4574740346366208,61.0004997253418,1.4559410644362343,60.862998962402344,-0.0045108885537699095 3515,2018-08-06,61.23849868774414,61.30440139770508,60.78984832763672,61.25,21634000.0,0.0008661788848618457,7.554206170529854,0.03892180783083537,58.076758078324126,69.15234487233538,0.7296321367313681,-1.1323775665675768,-3.814026697296427,-6.6529554677835705,19.372911435341383,0.5145530700683594,2.461078345853778,0.7754989624023452,-2.403980888819234,3.9549788136239243,-0.814240963208448,2.3652388880131383,1.8173020936743143,69.66521687083531,7.677094787752466,1.589739925610791,8,0.7285003662109375,-2.0462493896484375,-4.690973281860352,-6.424098968505859,-3.0974998474121094,0,-0.02267364882184697,3.479771232484987,61.18550109863281,-1.233200574496027,61.30749893188477,1.4574740346366208,61.0004997253418,-0.02267364882184697 3516,2018-08-07,62.111000061035156,62.55849838256836,61.80849838256836,61.849998474121094,29880000.0,0.014247595744303121,-3.3604426800328238,-22.693200663349916,63.21735028019417,66.30676086252463,-0.21098980747259333,-1.7422310598219966,-4.514676748735361,-7.527896932857203,20.559513545707237,1.3199996948242188,2.5329595414187622,1.4245502471923857,-1.5411286850516674,4.390229179436439,-0.05828921892963734,2.9073897133144087,0.7758225618038566,80.702963586835,20.398939907564795,1.4828394661220263,8,-0.14400100708007812,-2.918750762939453,-5.563474655151367,-7.296600341796875,-3.344501495361328,1,-0.0448712586504898,7.554206170529854,61.23849868774414,3.479771232484987,61.18550109863281,-1.233200574496027,61.30749893188477,-0.0448712586504898 3517,2018-08-08,62.28049850463867,62.82500076293945,61.90039825439453,62.02349853515625,27406000.0,0.002728960142920789,-2.674886855531381,0.9846682256650102,67.27336623211566,63.99498230847962,-0.5836632571125406,-1.63437671432051,-4.482084528416209,-7.6878173478113325,22.238760120379997,0.9246025085449219,2.52042891498769,1.3647737503051758,-1.3231455079904464,4.052693008600798,0.020814121157364696,2.708733379452987,-2.0410003662109446,78.94017769935117,16.40571609336567,1.3439596291478118,8,-0.31349945068359375,-2.932748794555664,-5.760598182678223,-7.466098785400391,-3.6539993286132812,2,-0.05954512242979326,-3.3604426800328238,62.111000061035156,7.554206170529854,61.23849868774414,3.479771232484987,61.18550109863281,-0.05954512242979326 3518,2018-08-09,62.45500183105469,62.777099609375,62.300498962402344,62.49499893188477,16972000.0,0.0028018935398055334,-1.7312135885188382,-0.15563076100995774,68.74600059534308,63.53123743773224,-1.015711051166278,-1.63426189323949,-4.460359775503136,-7.822961697300428,23.255688134905224,0.4966011047363281,2.1419745772356293,1.3752269744873047,-1.2651813489936359,4.015635297968245,0.055022812746834404,2.695431136227775,-2.163793640136724,82.14292947052726,16.33404592948129,1.3202041617404712,8,-0.9227523803710938,-2.895751953125,-6.047489166259766,-7.640602111816406,-4.652500152587891,3,-0.06746458815196776,-2.674886855531381,62.28049850463867,-3.3604426800328238,62.111000061035156,7.554206170529854,61.23849868774414,-0.06746458815196776 3519,2018-08-10,61.88050079345703,62.284751892089844,61.599998474121094,62.1500015258789,22174000.0,-0.009198639352404836,1.5408221039519874,6.738006676202726,59.90376542256995,62.78971590368448,-0.5008563115742604,-0.9145167312132116,-3.7199691346297,-7.210358275680008,23.69342621941932,0.8550033569335938,1.6866004752804713,0.6787509918212891,-1.8665798830522746,3.2240818666948527,-0.5939144456154963,1.9514164292580745,-1.5386167510986368,53.59070145809864,-7.90167967297554,1.2726654374367818,8,-0.3482513427734375,-2.0148258209228516,-5.637838363647461,-7.06610107421875,-3.819499969482422,4,-0.05896045285786189,-1.7312135885188382,62.45500183105469,-2.674886855531381,62.28049850463867,-3.3604426800328238,62.111000061035156,-0.05896045285786189 3520,2018-08-13,61.7504997253418,62.46364974975586,61.68204879760742,61.8489990234375,19946000.0,-0.0021008405951520315,-5.640587272521026,0.36548805344809027,44.64914982230574,60.462894555368536,-0.2806797619552128,-0.6146011779465681,-3.4777952775612277,-7.0371711190046256,24.232305561932282,0.7816009521484375,1.2163054336802333,0.420874977111815,-1.950572853305431,2.792322807529061,-0.7648489380968115,1.6065988923204415,-1.3589533485717809,12.285793471118902,-45.060787430845245,1.185723915208624,8,-0.21825027465820312,-1.3782501220703125,-5.606050491333008,-6.936100006103516,-3.1959991455078196,0,-0.04667977923490829,1.5408221039519874,61.88050079345703,-1.7312135885188382,62.45500183105469,-2.674886855531381,62.28049850463867,-0.04667977923490829 3521,2018-08-14,62.10499954223633,62.29349899291992,61.25550079345703,61.759498596191406,26962000.0,0.005740841263978336,1.8733520240339179,-3.5076488129816816,40.49294213883614,58.25588099399249,-0.49223849096520667,-0.8417449397940686,-3.745589712638406,-7.312613671230942,24.24011618959863,1.0379981994628906,0.9804454938650622,0.6671247482299805,-1.6338437766450156,2.9680932731049765,-0.4833595142075211,1.817609010667482,-1.6647840777429224,54.12543901223765,1.7562828584628036,1.1504842624374982,8,-0.5727500915527344,-1.7327499389648438,-5.498049736022949,-7.290599822998047,-2.7615013122558594,1,-0.06382740087146221,-5.640587272521026,61.7504997253418,1.5408221039519874,61.88050079345703,-1.7312135885188382,62.45500183105469,-0.06382740087146221 3522,2018-08-15,60.71900177001953,61.762001037597656,60.47549819946289,61.4630012512207,36576000.0,-0.022317008009543726,-1.0901639598265886,-2.1533934703161055,30.265574844707842,54.892604766926354,0.9494772499343753,0.6504540284970659,-2.287800739525963,-5.832852730129268,23.936657553431928,1.6295013427734375,0.8279894844844264,-0.7651231765747042,-2.9617873970945823,1.431541043945174,-1.8634552868346432,0.33320893368523485,2.105998992919922,10.579745454967341,-34.483884305318824,1.0983321102599402,8,0.9312477111816406,-0.3467521667480469,-4.0505523681640625,-5.90460205078125,-2.414501190185554,2,-0.032156378521192464,1.8733520240339179,62.10499954223633,-5.640587272521026,61.7504997253418,1.5408221039519874,61.88050079345703,-0.032156378521192464 3523,2018-08-16,60.324501037597656,61.29999923706055,60.12749862670898,61.23649978637695,26864000.0,-0.006497154447895781,1.2569841427192123,1.2258056246314764,36.05230141797056,52.07524542581858,1.3297090531741773,1.1824896503795017,-1.8201316910779184,-5.3711909701003435,23.8693212038175,1.1725006103515696,0.6819726401696045,-1.208448982238771,-3.2425971063356656,0.8256991418581237,-2.225523044287222,-0.1913749201903201,2.453509674072265,8.432776841583015,-33.07581664842912,1.0170740620484482,8,1.1517486572265625,0.4211235046386719,-3.597301483154297,-5.510101318359375,-1.6560020446777344,3,-0.028147797865977764,-1.0901639598265886,60.71900177001953,1.8733520240339179,62.10499954223633,-5.640587272521026,61.7504997253418,-0.028147797865977764 3524,2018-08-17,60.04800033569336,60.45100021362305,59.4119987487793,60.10150146484375,27792000.0,-0.004583555556173846,1.7614707268975935,0.05866359928892607,40.750599522185915,50.150116697358776,1.5956906126328292,1.6044556532599756,-1.4511801451692534,-4.990046294289641,23.881476625101993,1.03900146484375,0.5983397920381819,-1.5250747680664034,-3.3942031710267173,0.3440536348939105,-2.4596389695465604,-0.5905105665862465,2.6239898925781233,20.841229443030507,-23.240612276422603,0.9345642014801567,8,1.0704994201660156,1.064249038696289,-3.069300651550293,-5.233600616455078,-0.8155021667480469,4,-0.037395061362131776,1.2569841427192123,60.324501037597656,-1.0901639598265886,60.71900177001953,1.8733520240339179,62.10499954223633,-0.037395061362131776 3525,2018-08-20,60.38850021362305,60.54999923706055,59.731300354003906,60.2509994506836,17416000.0,0.005670461564517559,2.5557046646288426,-2.570053475935696,45.51725281228085,48.183439200923964,1.2537878562622211,1.341683605694044,-1.6885467773841043,-5.222428722005375,23.50682256876942,0.8186988830566406,0.49315934538698514,-1.1902498245239244,-3.0434049290172354,0.6629052799693866,-2.11682737677058,-0.26367227227726886,2.0878905258789047,33.88864765253493,-13.047280517408723,0.926577552246654,8,0.7299995422363281,0.7237491607666016,-3.1580753326416016,-5.3458251953125,-1.3639984130859375,0,-0.038542096283480376,1.7614707268975935,60.04800033569336,1.2569841427192123,60.324501037597656,-1.0901639598265886,60.71900177001953,-0.038542096283480376 3526,2018-08-21,60.08100128173828,60.862998962402344,60.0177001953125,60.4000015258789,24112000.0,-0.005092011406095498,-2.793959524706366,-2.3199889027605067,41.58353474710555,45.32901348036729,1.3891310963818384,1.5454628077064143,-1.2940619134684823,-4.829242071060619,21.3691316972962,0.8452987670898438,0.3763061085468635,-1.38159885406494,-3.306765815838176,0.5435681077082961,-2.3441823349515545,-0.4190153731783255,2.211525938320314,28.46816516486781,-20.837802967277756,0.9625834808866164,8,1.0135478973388672,1.0312480926513672,-2.7728261947631836,-5.038326263427734,-0.3490028381347585,1,-0.0254073778621976,2.5557046646288426,60.38850021362305,1.7614707268975935,60.04800033569336,1.2569841427192123,60.324501037597656,-0.0254073778621976 3527,2018-08-22,60.36650085449219,60.59199905395508,59.95000076293945,60.0,17748000.0,0.004751911031161349,-1.7524082099926404,-1.148904620683083,41.35270713196496,42.28531420665861,0.8980149163312419,1.0940754895544416,-1.5025035312774264,-5.006309448253077,19.137605059373143,0.641998291015625,0.3003722891015883,-0.9551742553710909,-2.7582326249028384,0.8478841141606566,-1.8567034401369682,-0.05364507060521362,1.7531946572896473,50.55624252416513,-1.0320051875333647,0.9015291847658754,8,0.5713233947753906,1.0057487487792969,-2.7620010375976562,-5.133251190185547,-0.6930007934570312,2,-0.016946528455866083,-2.793959524706366,60.08100128173828,2.5557046646288426,60.38850021362305,1.7614707268975935,60.04800033569336,-0.016946528455866083 3528,2018-08-23,60.26900100708008,61.06399917602539,60.21200180053711,60.35699844360352,19852000.0,-0.0016151316712413877,-7.435790904970539,-0.24010158624424272,41.53973898216991,40.244866824391934,0.7295399820460418,0.9946800198984675,-1.3201879812106796,-4.805384139626156,16.77582509422686,0.8519973754882812,0.0835428030135148,-0.8952991485595732,-2.462518347760259,0.6719200506411127,-1.6789087481599125,-0.11168954895923378,1.6882326989216025,51.87663660168752,1.6364675973252858,0.7836095996003428,8,0.6688232421875,1.1032485961914062,-2.474789619445801,-4.734001159667969,-0.5035018920898366,3,-0.03259553658464198,-1.7524082099926404,60.36650085449219,-2.793959524706366,60.08100128173828,2.5557046646288426,60.38850021362305,-0.03259553658464198 3529,2018-08-24,61.03250122070313,61.08250045776367,60.31795120239258,60.441001892089844,18932000.0,0.012668207550567523,1.2112846992365065,-6.721779087913531,48.318937687909774,40.65262103168128,-0.186512742355319,0.1695823579453446,-2.0161860231148054,-5.4693338847802195,15.241572846796492,0.8134994506835938,-0.18303407196336252,-0.08717403411864666,-1.6134847783951614,1.439136710157868,-0.850329406256904,0.6759813380196107,0.7720183878652023,96.29964230157954,46.512440047901414,0.7631553721382565,8,-0.17975234985352273,0.33974838256835227,-2.9850025177002024,-4.742502212524421,-1.0270004272461009,4,-0.038733497407137274,-7.435790904970539,60.26900100708008,-1.7524082099926404,60.36650085449219,-2.793959524706366,60.08100128173828,-0.038733497407137274 3530,2018-08-27,62.09099960327149,62.15449905395508,61.28580093383789,61.38000106811523,23126000.0,0.017343191928848922,1.073271545366813,1.2020276283713287,49.84159307275606,41.69136002433905,-1.3316713021956161,-0.8453056212866485,-2.993716306189647,-6.423247627115757,14.859083891855812,1.121997833251946,-0.4729050377954138,0.9161243438720774,-0.668714591688186,2.500963279432341,0.12370487609194925,1.7085438116522056,-2.6790008544921946,97.11955092265768,49.126189722958046,0.792419467780131,8,-1.307750701904304,-0.7187500000000071,-4.043500900268562,-5.799875259399421,-1.9435005187988352,0,-0.046037291275555,1.2112846992365065,61.03250122070313,-7.435790904970539,60.26900100708008,-1.7524082099926404,60.36650085449219,-0.046037291275555 3531,2018-08-28,61.55749893188477,62.12725067138672,61.43450164794922,62.06449890136719,26080000.0,-0.008592238404849462,1.1904985917361752,-0.7130815949866699,44.58589665070026,43.28250689167154,-0.9878878488699883,-0.27100138560943776,-2.417949713546676,-5.770620981136908,14.713463998759302,0.6927490234375,-0.648724533454768,0.3478986740112404,-1.2386010272615735,1.9343983752840543,-0.44535117662516654,1.1411485246476474,-2.0906501770019617,72.91900272713463,27.648846537366126,0.7932498506364071,8,-0.7742500305175852,-0.004249572753913355,-3.460248947143562,-5.014747619628913,-3.1479988098144602,1,-0.04114847378952968,1.073271545366813,62.09099960327149,1.2112846992365065,61.03250122070313,-7.435790904970539,60.26900100708008,-0.04114847378952968 3532,2018-08-29,62.46500015258789,62.53300094604492,61.81795120239258,61.87250137329102,25978000.0,0.014742334182668682,-1.0383427577207482,-1.1686367158990898,50.06746505896822,44.83974729622683,-1.8122509606734383,-1.1206148986425148,-3.263064084330381,-6.5592239139144795,14.490382042414328,0.9755020141601491,-0.6605674146153646,1.1821748733520536,-0.49621589559002643,2.8605656422941337,0.3429794888810136,2.0213702578230937,-2.944398391723631,97.07019308522177,54.13171709099426,0.8391953844710406,8,-1.4925003051757812,-0.9117507934570312,-2.6933135986328125,-4.434499740600586,-4.597499847412109,2,-0.04375252865297785,1.1904985917361752,61.55749893188477,1.073271545366813,62.09099960327149,1.2112846992365065,61.03250122070313,-0.04375252865297785 3533,2018-08-30,61.95600128173828,62.6817512512207,61.62950134277344,62.21149826049805,26628000.0,-0.00814854509895524,-1.3164635093656705,-0.4312194179757971,50.513993547033316,45.92456885454321,-1.1705855896412771,-0.5908331175158921,-2.6991758908186014,-5.946004913043879,14.426676390909442,1.0522499084472656,-0.6899648838553105,0.6407508850097656,-1.0644892338655652,2.3459910038850964,-0.2118691744278962,1.4933709444474275,-2.3149035534667917,69.29731980324567,26.561760896667977,0.8526200594376653,8,-0.7494754791259766,-0.4027519226074219,-2.001002311706543,-3.9255008697509766,-4.507499694824219,3,-0.036840680054926356,-1.0383427577207482,62.46500015258789,1.1904985917361752,61.55749893188477,1.073271545366813,62.09099960327149,-0.036840680054926356 3534,2018-08-31,60.90950012207031,61.93299865722656,60.56425094604492,61.749000549316406,36328000.0,-0.016891037801311848,1.267083256986523,3.285754811353151,44.90981824193249,45.8570761245045,0.012259929598812391,0.4573806977234156,-1.5891812131329104,-4.790994083383907,13.961027703589437,1.3917503356933594,-0.5410976009684489,-0.39195022583007955,-2.1060556655292544,1.3221552138690953,-1.2490029456796705,0.4651024940195114,-1.085963182421871,16.304563223981695,-29.03173969268194,0.8570527198495892,8,0.4063758850097656,0.6437492370605469,-0.8602266311645508,-2.7847251892089844,-3.9684982299804688,4,-0.018781979901121293,-1.3164635093656705,61.95600128173828,-1.0383427577207482,62.46500015258789,1.1904985917361752,61.55749893188477,-0.018781979901121293 3535,2018-09-04,59.849998474121094,60.64950180053711,59.625,60.2135009765625,36620000.0,-0.01739468631044161,-1.5187522860063587,0.4329985913572954,37.424709079328764,45.39498438364041,1.1033735686163268,1.4835902547218183,-0.4736744793003993,-3.6380534889444363,13.587607643439197,1.2845001220703125,-0.4504571335677099,-1.3820268630981474,-3.2152064945552965,0.45115276835900175,-2.2986166788267184,-0.46543704736957636,2.8317527770996094,7.360706044734304,-35.341023463825266,0.9165898157285743,9,1.3033771514892578,1.2685012817382812,0.30225086212158203,-1.6222476959228516,-5.788997650146484,1,0.0025982008905676146,1.267083256986523,60.90950012207031,-1.3164635093656705,61.95600128173828,-1.0383427577207482,62.46500015258789,0.0025982008905676146 3536,2018-09-05,59.32400131225586,59.95050048828125,58.099998474121094,59.68999862670898,41226000.0,-0.008788591065589935,3.172491205133278,1.00686325952354,41.39525887566655,45.39971235516282,1.688233598543313,1.886825411802846,0.15280708969169154,-3.0181407596706933,12.747696783680468,1.8505020141601562,-0.3882481415211174,-1.768674087524417,-3.739097067981845,0.20174889293301135,-2.753885577753131,-0.7834625972957028,3.296614913940431,26.714729006168618,-19.22196173388334,0.9852114902287128,9,1.066873550415039,1.138498306274414,0.9582481384277344,-1.0962505340576172,-5.358001708984368,2,0.013881359213824052,-1.5187522860063587,59.849998474121094,1.267083256986523,60.90950012207031,-1.3164635093656705,61.95600128173828,0.013881359213824052 3537,2018-09-06,58.571998596191406,59.31499862670898,57.599998474121094,59.31499862670898,37770000.0,-0.012676196807869355,3.616420140368601,2.0300696239473224,39.64670503223574,45.18937524961457,2.412630724486604,2.4735726857360802,1.0088632208018566,-2.182595535817377,11.81142784669671,1.7240028381347656,-0.3976325503742899,-2.335251808166504,-4.5212084779476385,-0.14929513838536934,-3.428230143057071,-1.2422734732759366,3.8677929199218752,19.127261098779343,-30.249983184310246,1.0929783348905673,9,1.5688762664794922,1.6405010223388672,1.7102508544921875,-0.34424781799316406,-3.0679969787597656,3,-0.002774337192100851,3.172491205133278,59.32400131225586,-1.5187522860063587,59.849998474121094,1.267083256986523,60.90950012207031,-0.002774337192100851 3538,2018-09-07,58.24150085449219,58.76300048828125,57.86074829101562,57.93349838256836,28026000.0,-0.005642589456059777,-2.9790382140422844,-0.41453897614146096,39.39536306476455,44.197866958153995,2.7102994436835317,2.6058222380922516,1.4650595443167447,-1.7985135772723453,10.824561772958239,0.9022521972656321,-0.3657136456311818,-2.4550745010376005,-4.817964695161201,-0.09218430691399959,-3.6365195980993974,-1.2736294039758036,3.9079030791015654,14.805039309075863,-36.604567380318485,1.181445097061799,9,1.899374008178711,1.970998764038086,2.0407485961914062,-0.013750076293945312,-3.6290016174316406,4,-0.006421547244305992,3.616420140368601,58.571998596191406,3.172491205133278,59.32400131225586,-1.5187522860063587,59.849998474121094,-0.006421547244305992 3539,2018-09-10,58.23199844360352,58.72700119018555,58.00550079345703,58.60950088500977,22308000.0,-0.0001631553230815319,1.3559079245659598,-1.225647440581613,36.82891574349433,42.75201392156936,2.54880873317925,2.453779744921441,1.586236024561508,-1.733277623111988,10.53242026665345,0.7215003967285156,-0.3555072628414493,-2.282151794433588,-4.817266004357059,0.25296241548988263,-3.54970889939532,-1.0145946894718563,3.64444116242187,20.7246853613109,-31.542089978351587,1.2675571049617353,9,1.9088764190673757,1.9805011749267507,2.050251007080071,-0.004247665405280543,-2.167999267578132,0,-0.01345474786423928,-2.9790382140422844,58.24150085449219,3.616420140368601,58.571998596191406,3.172491205133278,59.32400131225586,-0.01345474786423928 3540,2018-09-11,58.86800003051758,58.933998107910156,57.8120002746582,58.08150100708008,24186000.0,0.010921857465187479,1.4431218799059715,-2.083427647534357,42.87727072961265,42.562166597004065,1.5729593000925064,1.6767225347771344,1.0692962804692883,-2.321751845504238,10.019634624953712,1.1219978332519531,-0.325785410081032,-1.5020252227783217,-4.068740489986411,1.0646900444297671,-2.7853828563823626,-0.21866758917428086,2.751853107593554,53.94598893162601,-1.2761620842783472,1.283357633604043,9,1.2728748321533203,1.3444995880126953,1.7116241455078125,-0.6402492523193359,-3.0834999084472656,1,-0.032734221265012686,1.3559079245659598,58.23199844360352,-2.9790382140422844,58.24150085449219,3.616420140368601,58.571998596191406,-0.032734221265012686 3541,2018-09-12,58.14099884033203,58.93050003051758,57.91799926757813,58.63600158691406,25910000.0,-0.012349683865744754,-1.1519632881732635,-0.629374902995499,37.57605752218796,41.1742324262507,1.9717110766638797,2.2045525591235844,1.8903298049344386,-1.5392004792481515,9.92465850210181,1.012500762939446,-0.42121697019612014,-2.0308263778686495,-4.645195070388674,0.5835423146513747,-3.338010724128665,-0.7236420316086338,3.2376630179396955,31.54520805112374,-23.26469811541151,1.3071843462600128,9,1.9998760223388672,2.071500778198242,2.4386253356933594,0.08675193786621094,-3.7425003051757812,2,-0.07017419889125043,1.4431218799059715,58.86800003051758,1.3559079245659598,58.23199844360352,-2.9790382140422844,58.24150085449219,-0.07017419889125043 3542,2018-09-13,58.76649856567383,58.93050003051758,58.14250183105469,58.5369987487793,28624000.0,0.01075832438069324,1.8268854433237995,-0.4636334211864799,42.079172877352974,40.237030129619555,0.856474221884234,1.5022998242630763,1.4076738162395515,-2.1005499132304095,10.579222854243666,0.7895011901855469,-0.610518898568948,-1.307701492309569,-3.981189841199175,1.365786856580037,-2.644445666754372,0.029042682135234088,2.3854434895488623,85.07131321716957,28.655627901210345,1.3367441744448016,9,1.0,1.4460010528564453,1.8131256103515625,-0.5387477874755859,-3.9434967041015696,3,-0.0816876805589769,-1.1519632881732635,58.14099884033203,1.4431218799059715,58.86800003051758,1.3559079245659598,58.23199844360352,-0.0816876805589769 3543,2018-09-14,58.62649917602539,59.0212516784668,58.41650009155274,58.95500183105469,18880000.0,-0.002382299321304293,1.6236377628279612,-1.431385259798544,36.423648615779015,39.29412239338028,0.5302808613064798,1.5900915376362263,1.657372920281631,-1.858665014766359,11.54440564609648,0.6047515869140554,-0.7410358325698638,-1.3628007888793974,-4.109658956522885,1.3840573787640906,-2.736229872701138,0.010628294942343075,2.3123262643312046,67.35563000397478,15.32467327346798,1.3734290838217436,9,0.49825096130371094,1.5620498657226562,2.0308752059936523,-0.39874839782714844,-3.568500518798828,4,-0.053260856480931706,1.8268854433237995,58.76649856567383,-1.1519632881732635,58.14099884033203,1.4431218799059715,58.86800003051758,-0.053260856480931706 3544,2018-09-17,57.8025016784668,58.86199951171875,57.70149993896485,58.50699996948242,26130000.0,-0.014055034995088977,-1.5603911898129301,2.1445741160076643,25.143473958006183,37.92954071323332,0.9691150346911286,2.3581394121029575,2.558127891547535,-0.9374971417749549,12.521196362550285,1.1604995727538991,-1.0320576251292906,-2.0745233535766587,-4.989687673889485,0.8406409667361672,-3.5321055137330717,-0.6169411934202458,2.9359941439156714,7.653086294855919,-37.076864191223116,1.4575821601564123,9,0.972747802734375,2.3383731842041016,2.7432479858398438,0.4252490997314453,-2.618000030517578,0,-0.05518796503222323,1.6236377628279612,58.62649917602539,1.8268854433237995,58.76649856567383,-1.1519632881732635,58.14099884033203,-0.05518796503222323 3545,2018-09-18,58.06100082397461,58.80400085449219,57.85449981689453,57.85449981689453,24072000.0,0.004472109995268703,-8.1960911089354,-0.29311782542776693,29.066649735805385,36.55969525324875,0.48071127287807514,2.019890153317391,2.358599450119776,-1.1113932930007806,13.641116872196369,1.0014991760253906,-1.3170972586599916,-1.6996492385864244,-4.713017478560388,1.3137190013875397,-3.20633335857341,-0.19296511859943877,2.489185157512175,27.240038732241313,-13.348992458014788,1.5066841199869834,9,0.3964977264404297,2.079874038696289,2.6379613876342773,0.2069988250732422,-5.525501251220703,1,-0.03439488847261851,-1.5603911898129301,57.8025016784668,1.6236377628279612,58.62649917602539,1.8268854433237995,58.76649856567383,-0.03439488847261851 3546,2018-09-19,58.55450057983398,58.660499572753906,57.72900009155274,58.249000549316406,23828000.0,0.00849967704407173,2.6000117942782732,1.4794118190382601,25.36693182517213,34.973053785797234,-0.14910065230660763,1.482156027622345,1.932971186435985,-1.5085858760928446,15.143786179389751,0.9314994812011648,-1.4825400876430876,-1.1298244476318402,-4.18605209010417,1.9264031948404892,-2.6579382688680013,0.39828937360432093,1.818674151210864,64.63341667509647,29.900492450775857,1.5281138212361636,9,-0.19312477111815696,1.5863742828369212,2.397748947143562,-0.018251419067375707,-3.776000976562486,2,-0.04730636296670332,-8.1960911089354,58.06100082397461,-1.5603911898129301,57.8025016784668,1.6236377628279612,58.62649917602539,-0.04730636296670332 3547,2018-09-20,59.34349822998047,59.49449920654297,58.66799926757813,58.9995002746582,24508000.0,0.013474585938458405,1.5588237030913004,1.126016107885398,34.10402531278895,34.385127368911064,-0.91318327394346,0.6456929895988139,1.2207039581603851,-2.1855555701716867,16.285705258147143,0.9399986267089915,-1.4761998521418747,-0.2896766662597656,-3.3320433866316037,2.7526900541120725,-1.8108600264456882,1.231506693926157,0.8632859256489454,91.57830238455905,58.68870823944606,1.5211833601859195,9,-0.7454986572265625,0.7973766326904297,1.6087512969970703,-0.15124893188476562,-5.769996643066406,3,-0.08332841578803307,2.6000117942782732,58.55450057983398,-8.1960911089354,58.06100082397461,-1.5603911898129301,57.8025016784668,-0.08332841578803307 3548,2018-09-21,58.30450057983398,59.61050033569336,58.30199813842773,59.599998474121094,88112000.0,-0.01750819687305838,-1.0123020424206226,-3.7660046353283194,34.13519462169188,34.085825022044126,0.1516369228768326,1.612650479476514,2.2782609135299268,-1.0553855450149712,17.376657305143812,1.308502197265632,-1.5158078131191317,-1.2304492950439538,-4.312967574846105,1.8520689847581977,-2.771708434945026,0.3108098448571184,1.745876434904936,31.587245445443617,-3.2597830157630945,1.5412591399010755,9,0.3514995574951243,1.8363742828369212,2.706748962402351,0.8877487182617259,-7.300498962402337,4,-0.05971234953800253,1.5588237030913004,59.34349822998047,2.6000117942782732,58.55450057983398,-8.1960911089354,58.06100082397461,-0.05971234953800253 3549,2018-09-24,58.66849899291992,58.9000015258789,57.34550094604492,57.85850143432617,25420000.0,0.006243058588376593,1.4422582481795732,-0.6252403513472892,42.138527290254885,34.003742417671035,-0.16084723088551556,1.1198832114826587,1.9288265588812976,-1.3148465943160232,18.769612695540133,1.5545005798339773,-1.4713418021089524,-0.7482507705688448,-3.7696748600743035,2.273173318936614,-2.258962815321574,0.7624612741838845,1.2348553093819206,58.410525535741954,19.256902851962337,1.5107120447527276,9,-0.19049835205078125,1.3451271057128906,2.4424381256103516,0.5237503051757812,-6.857997894287109,0,-0.061540697268036015,-1.0123020424206226,58.30450057983398,1.5588237030913004,59.34349822998047,2.6000117942782732,58.55450057983398,-0.061540697268036015 3550,2018-09-25,59.23249816894531,59.34400177001953,58.4000015258789,58.80749893188477,19554000.0,0.00961332206732357,1.9135520483190405,0.5246919975887185,49.394219030720144,35.31687147417461,-0.7461730417823063,0.3486263006001238,1.3942404801802653,-1.7694405638847073,19.12434180007534,0.9440002441406321,-1.38097722300013,-0.04132652282714844,-2.7880586168683266,2.7054055712140297,-1.4146925698477375,1.3320395241934406,0.46622786485597345,83.31115811882323,40.82499383637341,1.3733660470205895,9,-0.7544975280761719,0.7811279296875,1.8828763961791992,-0.040248870849609375,-5.3939971923828125,1,-0.06834080354757677,1.4422582481795732,58.66849899291992,-1.0123020424206226,58.30450057983398,1.5588237030913004,59.34349822998047,-0.06834080354757677 3551,2018-09-26,59.02450180053711,59.71149826049805,58.73825073242188,59.25749969482422,29246000.0,-0.0035115244981723803,-1.4165052543842036,-0.5482313236574577,53.228251397618045,36.55565797642629,-0.44664129986087886,0.37642657941249524,1.6057577870800372,-1.4716895281231217,19.348200356308304,0.9732475280761648,-1.2658226433113953,-0.12267303466796875,-2.6509444153731465,2.405598346037209,-1.3868087250205576,1.1414626556846201,-1.6790008544921875,70.963768396342,24.468536941591317,1.264135690352588,9,-0.496002197265625,0.9891242980957031,2.0908727645874023,0.16774749755859375,-5.524501800537109,2,-0.10993743326647032,1.9135520483190405,59.23249816894531,1.4422582481795732,58.66849899291992,-1.0123020424206226,58.30450057983398,-0.10993743326647032 3552,2018-09-27,59.73199844360352,60.10499954223633,59.18149948120117,59.33649826049805,25216000.0,0.011986490719689158,-1.6180099706935147,-1.6974410190082003,60.090720282057276,39.18533260601276,-1.1206246767154653,-0.5758415447391272,0.9147825829643708,-2.0896594072888135,19.10316760274076,1.0804977416992188,-1.2347550676796715,0.7214736938476634,-1.2954719243973614,2.738419312092688,-0.28699911527484545,1.7299465029701722,-2.339177551269536,86.48301183600482,34.49292121787556,1.0084728091225108,9,-1.0067481994628977,0.28162765502928977,1.3714008331298757,-0.5397491455078196,-6.842498779296882,3,-0.08292873115586308,-1.4165052543842036,59.02450180053711,1.9135520483190405,59.23249816894531,1.4422582481795732,58.66849899291992,-0.08292873115586308 3553,2018-09-28,59.673500061035156,59.77050018310547,59.224998474121094,59.59349822998047,27612000.0,-0.0009793474869854712,2.981734142674166,0.20228013657670502,59.69470035738009,43.02435776149875,-1.0035216960525162,-0.734782790324175,1.0038413697114805,-1.9403629985932298,19.06479939221865,0.545501708984375,-1.0810007271757271,0.7771003723144503,-0.7326255979290011,2.2868263425579016,0.02223738719272461,1.531963357436176,-2.172192022705076,84.36312010461911,27.244240870600414,0.7548629851217264,9,-0.9482498168945312,0.34012603759765625,1.481536865234375,-0.4812507629394531,-7.668998718261719,4,-0.10222290410118229,-1.6180099706935147,59.73199844360352,-1.4165052543842036,59.02450180053711,1.9135520483190405,59.23249816894531,-0.10222290410118229 3554,2018-10-01,59.76549911499024,60.49499893188477,59.51499938964844,59.99449920654297,27152000.0,0.00154170702005052,-1.684931936352017,-2.8624356284569012,56.512602018050195,46.07390801508151,-0.880366671210858,-0.9664313669985276,0.9474062627394062,-1.9631398860028213,19.879602964485667,0.9799995422363352,-1.0080864101336289,0.9262994766235408,-0.32723178325669977,2.1798307365037815,0.299533846683417,1.5530651065636647,-2.1600434165039104,65.1789632386549,7.342360289191731,0.626765629940122,10,-0.8452491760253977,0.24812698364257102,1.3895378112792898,-0.5732498168945384,-6.974998474121101,0,-0.14659791396874766,2.981734142674166,59.673500061035156,-1.6180099706935147,59.73199844360352,-1.4165052543842036,59.02450180053711,-0.14659791396874766 3555,2018-10-02,60.00550079345703,60.49800109863281,59.33150100708008,59.54800033569336,33758000.0,0.004015722817022338,-1.6198792832388762,-1.9978177941397566,64.55850411703796,50.42852715862216,-0.9113749196122214,-1.2587211666212923,0.7133015910229688,-2.1436447388092716,20.46605247067182,1.1665000915527344,-0.8554709470377588,1.1585260391235366,-0.12301932669131332,2.4400714049383865,0.5177533562161116,1.7992987220309615,-2.2266725009667923,72.01305852055448,10.402536782011154,0.6407726829074235,10,-1.083749771118164,0.00812530517578125,1.1069984436035156,-0.8132514953613281,-5.3360023498535085,1,-0.13657080745033623,-1.684931936352017,59.76549911499024,2.981734142674166,59.673500061035156,-1.6180099706935147,59.73199844360352,-0.13657080745033623 3556,2018-10-03,60.147499084472656,60.32049942016602,59.69150161743164,60.25,25124000.0,0.002366421230353355,4.166311567865404,-0.22404549282504108,61.66389692032984,53.49073511501559,-0.8980863192928012,-1.4080534382357968,0.51033745962566,-2.2252672751746303,19.979764412431965,0.6289978027343821,-0.5038549871299836,1.2593494415283217,-0.1347059647046791,2.6534048477613226,0.5623217384118178,1.9563771446448257,-2.151136967491013,73.3762564725177,14.124746876818683,0.6970277031165022,10,-1.225748062133789,-0.13387298583984375,0.9302501678466797,-0.9552497863769531,-6.0275001525878835,2,-0.10489211029455503,-1.6198792832388762,60.00550079345703,-1.684931936352017,59.76549911499024,2.981734142674166,59.673500061035156,-0.10489211029455503 3557,2018-10-04,58.40950012207031,59.8754997253418,57.77880096435547,59.76649856567383,44190000.0,-0.028895614761329513,1.6624733274074361,13.238890956457015,48.55679921737087,55.09313562564659,0.7749907256115307,0.33428638500497243,2.1407400160010184,-0.43793480609099333,19.730090813989857,2.3686981201171875,-0.24210328877705223,-0.4705245971679659,-1.8741993496501692,0.9331501553142374,-1.1723619734090676,0.23131277907313574,2.0885009765625,23.194289738532202,-33.58496308507851,0.7018373762411007,10,0.5122509002685547,1.6041259765625,2.758749008178711,0.7827491760253906,-5.10200119018554,3,-0.08405310971348712,4.166311567865404,60.147499084472656,-1.6198792832388762,60.00550079345703,-1.684931936352017,59.76549911499024,-0.08405310971348712 3558,2018-10-05,57.86750030517578,58.67499923706055,57.25600051879883,58.375,23686000.0,-0.00927930928636267,1.562530138741544,0.3739869394960771,50.44913486382032,56.016536467153855,1.3952037135417328,0.8925941542976261,2.559163899418934,0.1674892149040943,19.590911726133758,1.4189987182617188,0.008810605940055893,-0.9938243865966783,-2.442557952873301,0.4549091796799445,-1.718191169734986,-0.26945760345837044,2.5761167907714864,18.86180373256647,-42.308548767745656,0.7243667831383109,10,1.009500503540039,2.1013755798339844,3.395374298095703,1.3247489929199219,-5.936000823974609,4,-0.08602411741679983,1.6624733274074361,58.40950012207031,4.166311567865404,60.147499084472656,-1.6198792832388762,60.00550079345703,-0.08602411741679983 3559,2018-10-08,57.44850158691406,58.4000015258789,56.36819839477539,57.50550079345703,38648000.0,-0.007240656949964119,1.2013027000442316,0.11231377501165081,45.859522430520144,55.62379240046498,1.8136737603822155,1.317431016387971,2.895252901307124,0.6460917039513419,19.63453525643526,2.0318031311035085,0.11516332413685149,-1.3736482620239272,-2.9322415364415306,0.18494501239367622,-2.152944899232729,-0.5943516248151255,2.8676108459472687,26.15871191932777,-37.68000602493403,0.7792966372088032,10,0.9845981597900391,1.702096939086914,3.9313859939575195,1.7437477111816406,-5.645999908447266,0,-0.09476313731010677,1.562530138741544,57.86750030517578,1.6624733274074361,58.40950012207031,4.166311567865404,60.147499084472656,-0.09476313731010677 3560,2018-10-09,56.941001892089844,57.71749877929688,56.87860107421875,57.30749893188477,26174000.0,-0.008833993590875777,-2.4150212359559573,6.429862133583313,39.11340035302976,54.05547561773294,2.1925070389464523,1.7635825498910975,3.342475431353847,1.2133879758282546,19.909524091731885,0.8388977050781321,0.28968166754201263,-1.7847980499267564,-3.555299675643518,-0.014296424209994996,-2.670048862785137,-0.8995472370683757,3.1382356984863335,14.492911689535065,-47.21101039941371,0.8852508128583801,10,1.4920978546142578,1.5678482055664062,4.493560791015625,2.2512474060058594,-4.758003234863281,1,-0.07289125785117745,1.2013027000442316,57.44850158691406,1.562530138741544,57.86750030517578,1.6624733274074361,58.40950012207031,-0.07289125785117745 3561,2018-10-10,54.06100082397461,56.60850143432617,54.05649948120117,56.55400085449219,53514000.0,-0.050578686226371405,-1.0399673723289906,6.802237835024588,22.201724214766912,49.84558716581178,4.799065926935825,4.555827750924188,6.13148820602089,4.146809529976721,20.66154151287164,2.884502410888672,0.2781919571949558,-4.460799217224121,-7.19366932310345,-1.7279291113447925,-5.827234270163785,-3.094364164284457,5.795574414853519,0.07735594749235618,-55.45803087235327,1.3664350529396625,10,3.216249465942383,3.216249465942383,7.074936866760254,5.131248474121094,-0.82550048828125,2,0.011255759426471057,-2.4150212359559573,56.941001892089844,1.2013027000442316,57.44850158691406,1.562530138741544,57.86750030517578,0.011255759426471057 3562,2018-10-11,53.96599960327149,55.31999969482422,53.41350173950195,53.64699935913086,58980000.0,-0.00175729674358871,-3.8511677117508882,-0.12795837955702055,24.65084826152983,45.95182582182841,4.459064686881426,4.503652291047857,6.128088490538673,4.284666870476229,21.533623955741916,1.9064979553222656,0.1397049694038799,-4.315775489807123,-7.719146916467174,-0.912404063147072,-6.017461203137152,-2.614089776477094,5.426569574946477,10.500772147585453,-46.07842363393647,1.7016857133300272,10,2.9897518157958913,2.9897518157958913,6.4606876373290945,5.226249694824212,-0.8914985656738352,3,0.0028536361736166693,-1.0399673723289906,54.06100082397461,-2.4150212359559573,56.941001892089844,1.2013027000442316,57.44850158691406,0.0028536361736166693 3563,2018-10-12,55.50400161743164,55.75,54.32009887695313,55.4000015258789,42026000.0,0.028499463096518074,3.798351222821715,0.3260188462642454,33.740942952162484,43.42164148117423,2.5338863920357326,2.8667036748402595,4.497631427632513,2.8067632922058294,22.401575812729064,1.7840003967285085,0.0019847512773765175,-2.6216485977172823,-6.238237345507471,0.9949401500729067,-4.429942971612377,-0.8133542238221878,3.2906608169147233,41.92319196805957,-13.828497776048636,1.8082943738950936,10,1.4517498016357422,1.4517498016357422,4.672685623168945,3.6882476806640625,-4.504001617431641,4,-0.03957377164779108,-3.8511677117508882,53.96599960327149,-1.0399673723289906,54.06100082397461,-2.4150212359559573,56.941001892089844,-0.03957377164779108 3564,2018-10-15,54.61249923706055,55.67229843139648,54.45000076293945,55.44549942016602,27448000.0,-0.01606194786667614,-1.1110547433473106,-8.009610094266476,27.035482886186642,39.25241689996853,2.9251802397495155,3.696486236708381,5.288346157407979,3.7458385392011735,22.750179110561355,1.2222976684570241,-0.29812325126596306,-3.3536508560180636,-7.296869988437592,0.5895682764014651,-5.325260422227828,-1.3820412898082992,3.644047127801379,27.85776770923899,-23.399572162394346,1.9716095662097646,10,2.2545013427734375,2.343252182006836,5.564188003540039,4.579750061035156,-3.3245010375976562,0,-0.04909132146144346,3.798351222821715,55.50400161743164,-3.8511677117508882,53.96599960327149,-1.0399673723289906,54.06100082397461,-0.04909132146144346 3565,2018-10-16,56.06399917602539,56.21099853515625,55.125,55.22949981689453,38570000.0,0.02657816359335996,-1.0814558375708745,-1.0017997307273026,36.90332588337976,36.501242340307414,0.9563518875817323,2.200527123325948,3.749138568836372,2.3511940835613103,22.90857986573143,1.5984992980957031,-0.5856331420875307,-1.8023008346557603,-5.835516138677491,2.2309144693659704,-3.818908486666629,0.2143068173551086,1.70824272630054,82.95767416870635,32.78058472872614,2.016607652010866,10,0.5805015563964844,0.8917522430419922,4.112688064575195,3.1282501220703125,-4.183498382568359,1,-0.07601130065978123,-1.1110547433473106,54.61249923706055,3.798351222821715,55.50400161743164,-3.8511677117508882,53.96599960327149,-0.07601130065978123 3566,2018-10-17,55.78450012207031,56.449501037597656,55.10950088500977,56.32300186157226,29344000.0,-0.004985357057343154,2.3859759888571155,-0.6452991648343526,31.84974839380706,34.64490335991144,0.6167306796794207,2.3840983802357556,3.9077461975907255,2.689358688838894,22.885872568616534,1.3400001525878835,-0.883252169061862,-1.9432998657226577,-6.066253524572588,2.1796537931272724,-4.004776695147626,0.1181769637023109,1.5518677639732203,78.09614396339096,31.168492612098092,2.061476829424967,10,0.2597503662109375,1.1712512969970703,4.392187118530273,3.4077491760253906,-4.59049987792968,2,-0.06456097046603937,-1.0814558375708745,56.06399917602539,-1.1110547433473106,54.61249923706055,3.798351222821715,55.50400161743164,-0.06456097046603937 3567,2018-10-18,54.39849853515625,56.09199905395508,53.85449981689453,56.09199905395508,41890000.0,-0.0248456396289497,1.642454740607423,3.144837601388488,28.384690944582772,32.19329847999615,1.535401807846931,3.5633318734186332,5.148794103014907,4.138808716418623,24.152137404839202,2.237499237060547,-1.3303887738144198,-3.0820514678955107,-7.386153890382943,1.2220509545919214,-5.234102679139227,-0.9300002566517946,2.545582736233122,20.963331882916044,-20.35203699053673,2.1520512112437156,10,1.5082530975341797,2.557252883911133,5.778188705444336,4.793750762939453,-1.967498779296868,3,-0.021379233449086432,2.3859759888571155,55.78450012207031,-1.0814558375708745,56.06399917602539,-1.1110547433473106,54.61249923706055,-0.021379233449086432 3568,2018-10-19,54.82300186157226,55.51800155639648,54.38750076293945,54.66849899291992,25352000.0,0.007803585353401976,-2.155622757232738,-0.09123284400404139,30.284438162957017,30.462733561378027,0.7080827918865893,3.0194382448625063,4.575655605478438,3.7748947155102783,25.167706986482152,1.1305007934570241,-1.7944889352315343,-2.483473205566412,-6.92662973657675,1.959683325443926,-4.705051471071577,-0.2618949400612465,1.768021456628368,37.32183387625953,-0.9346765902566574,2.221578265505169,10,0.7424983978271555,2.1327495574951243,5.166497230529792,4.369247436523445,-2.6025009155273366,4,-0.03189356227500195,1.642454740607423,54.39849853515625,2.3859759888571155,55.78450012207031,-1.0814558375708745,56.06399917602539,-0.03189356227500195 3569,2018-10-22,55.05799865722656,55.61149978637695,54.54999923706055,55.15299987792969,30284000.0,0.004286463485667413,1.097825021674394,-0.6148832156437002,30.256590432615383,29.478643570220875,0.10988903002355244,2.6351905630828085,4.210210505877463,3.5887450766076228,25.455051157203545,1.0615005493164062,-2.0627771693504187,-2.0679513931274442,-6.571085767348023,2.435182981093135,-4.319518580237734,0.18361579398284533,1.2152725031041953,46.377582820787225,11.879187218436527,2.2515671871102896,10,-0.0469970703125,1.8977527618408203,4.598650932312012,4.289751052856445,-0.7464981079101562,0,-0.07370407127382816,-2.155622757232738,54.82300186157226,1.642454740607423,54.39849853515625,2.3859759888571155,55.78450012207031,-0.07370407127382816 3570,2018-10-23,55.18450164794922,55.39450073242188,53.5,54.04449844360352,36974000.0,0.0022976314760407845,1.4288449547004969,-11.999879537423633,30.170231600818397,30.36403327978215,-0.32628871235552026,2.3082158732106137,3.9562305897483583,3.4847694709682315,26.461869047433993,1.894500732421882,-2.3334844215534147,-1.739048576354982,-6.207273333810868,2.729176181100904,-3.9731609550829248,0.495063802372961,0.8027925702986565,57.11141059035637,26.393533848947637,2.234112378727943,10,-0.25300025939941406,1.771249771118164,4.273560523986816,4.374748229980469,-0.769500732421875,1,-0.07060865518627246,1.097825021674394,55.05799865722656,-2.155622757232738,54.82300186157226,1.642454740607423,54.39849853515625,-0.07060865518627246 3571,2018-10-24,52.535499572753906,55.30599975585938,52.4370002746582,55.2125015258789,39648000.0,-0.04800264559956857,1.0034923679373402,-2.3482407267981813,28.122920387828643,30.749819071593123,2.328423027004341,4.686427867983582,6.432917468803311,6.125324291024853,28.093321368989788,2.868999481201179,-2.6250825767374337,-4.063600540161133,-8.822404852484937,0.6952037721626709,-6.443002696323035,-1.684198383999231,3.1944153976193803,2.6949201365985624,-27.777727280954053,2.379402156161903,10,1.9077510833740234,3.9320011138916016,6.7636871337890625,7.330175399780273,2.1860008239746165,2,-0.012467736761307413,1.4288449547004969,55.18450164794922,1.097825021674394,55.05799865722656,-2.155622757232738,54.82300186157226,-0.012467736761307413 3572,2018-10-25,54.77849960327149,55.54899978637695,53.477500915527344,53.5895004272461,50916000.0,0.04269494054037426,-1.932061585976553,-0.44415327177382696,39.78910988695886,31.421837619903833,0.23780417277356491,2.1642591770609485,4.084795019229993,3.8865387702036074,30.158504195415926,3.013500213623047,-2.789916175808372,-1.572925567626946,-6.157618968876392,3.0117678336225,-3.8652722682516654,0.7194211329977733,-2.3414993286132884,73.75963738439968,40.09082564341259,2.2923467006247216,10,-0.3352489471435618,1.6890010833740163,4.472625732421868,5.593749999999993,0.5429992675781179,3,-0.06543624570025253,1.0034923679373402,52.535499572753906,1.4288449547004969,55.18450164794922,1.097825021674394,55.05799865722656,-0.06543624570025253 3573,2018-10-26,53.57350158691406,55.32649993896485,51.70449829101562,51.85150146484375,83752000.0,-0.02199764551940131,-2.5932440717221223,1.4482769683883614,37.8236629029559,32.62052428843375,1.2741535410196576,3.044944873924038,5.181218921229927,5.091006510809706,32.54619035403814,3.622001647949233,-2.5455966137783435,-2.472923660278319,-6.937106105969974,1.9912587854133363,-4.705014883124143,-0.24083243743249483,1.9754981994628906,47.837281304280424,12.67245015656394,2.2320912228458263,10,0.5034980773925781,2.5277481079101562,5.79593563079834,6.798748016357422,-1.032501220703125,4,-0.021325875614106815,-1.932061585976553,54.77849960327149,1.0034923679373402,52.535499572753906,1.4288449547004969,55.18450164794922,-0.021325875614106815 3574,2018-10-29,51.00400161743164,54.85200119018555,49.79150009155274,54.12350082397461,77614000.0,-0.04796214347337069,1.2115158597718403,-1.8115557406537708,33.48448643283142,32.24065323837283,3.663181304972447,5.190521003905637,7.618962206989089,7.655423933516147,36.02659045812944,5.060501098632805,-2.4073632725871974,-4.604348754882814,-9.247821298999803,0.03912378923417492,-6.926085026941308,-2.2826124828243195,4.5449981689453125,21.059515243550862,-16.029481519526044,2.321736272058493,10,2.1164989471435547,4.140748977661133,8.39443588256836,9.368247985839844,2.4324989318847656,0,0.02385105658449982,-2.5932440717221223,53.57350158691406,-1.932061585976553,54.77849960327149,1.0034923679373402,52.535499572753906,0.02385105658449982 3575,2018-10-30,51.81050109863281,51.8745002746582,50.037498474121094,50.42300033569336,64254000.0,0.01581247462209978,1.424286206922591,-0.44478317546266743,42.923183332561614,33.47103489823444,2.4472236212082237,3.9406318737707124,6.676384090902644,6.85086717914254,39.51180511459296,1.8370018005371094,-2.4435801979915084,-3.388099288940431,-7.840172804728006,1.0639742268471437,-5.6141360468342185,-1.1620625310466437,3.5159988403320384,35.067322867512814,-6.4264871029393476,2.2260367578937874,10,1.1312484741210938,3.334249496459961,7.435312271118164,8.70949935913086,0.018497467041015625,1,0.04827205677710755,1.2115158597718403,51.00400161743164,-2.5932440717221223,53.57350158691406,-1.932061585976553,54.77849960327149,0.04827205677710755 3576,2018-10-31,53.8385009765625,54.59700012207031,52.849998474121094,52.990501403808594,50596000.0,0.039142641644575926,-2.0947621654131274,0.6111705271839989,49.642530706765214,35.83301709403249,0.12756981050007,1.4922517432234415,4.542978593489714,4.829341431059689,42.32957263252314,2.7864990234375,-2.2792280285385687,-1.044649505615233,-4.870259949969395,2.7809609387389287,-2.9574547277923173,0.8681557165618514,1.2665989685058676,70.2909439777803,23.849091390309383,1.912805222177081,10,-1.1370010375976562,1.3062496185302734,5.407312393188477,6.681499481201172,-1.8610000610351562,2,0.010707949302225295,1.424286206922591,51.81050109863281,1.2115158597718403,51.00400161743164,-2.5932440717221223,53.57350158691406,0.010707949302225295 3577,2018-11-01,53.5,54.19874954223633,53.12300109863281,53.790000915527344,29640000.0,-0.006287340294074295,-1.0608233032980363,-0.3419823840070536,43.97619083110788,37.35432294604925,0.36343451348378153,1.5221268868090476,4.760763391409824,5.164965233289806,43.654652468169466,1.0757484436035156,-2.340796502322938,-1.1376754760742216,-4.62571387648206,2.3503629243336164,-2.881694676278137,0.6063437241296938,1.3925559509277434,67.00090353536629,19.161808969362895,1.7440192002039177,11,-0.7985000610351562,1.6447505950927734,5.771062850952148,7.020000457763672,-0.9124984741211009,3,0.02283178311642109,-2.0947621654131274,53.8385009765625,1.424286206922591,51.81050109863281,1.2115158597718403,51.00400161743164,0.02283178311642109 3578,2018-11-02,52.88949966430664,54.14875030517578,52.73049926757813,53.686500549316406,36780000.0,-0.01141122122791327,-1.5439442199725812,2.748270237562811,44.7318562242322,38.96268581178445,0.749659396580661,1.8346284945322822,5.244107767509433,5.772625737914382,44.75054928748372,1.4182510375976491,-2.3511315356537708,-1.4992757797241225,-4.716851924197911,1.7183003647496662,-3.1080638519610133,0.10951229251276828,1.7990140522461004,61.21922537653208,10.404316504636554,1.6087880722368935,11,-0.21924972534179688,2.255250930786133,6.479938507080078,7.630500793457031,0.2944984436035156,4,0.04598264725473,-1.0608233032980363,53.5,-2.0947621654131274,53.8385009765625,1.424286206922591,51.81050109863281,0.04598264725473 3579,2018-11-05,52.00450134277344,52.923500061035156,51.0620002746582,52.75,48828000.0,-0.01673296830467952,2.407783736975893,0.9353799616137539,37.14250434413631,39.73738278326422,1.2918172089165978,2.414665334394158,5.964431031552557,6.6357736277753006,45.57065324924697,1.8614997863769531,-2.2058783542074494,-2.112074089050296,-5.156197475222257,0.9320492971216652,-3.6341357821362763,-0.5900123959643153,2.488131828779302,43.14074257516863,-3.459266572627641,1.5220616930859794,11,0.6657485961914062,3.140249252319336,7.364936828613281,8.515499114990234,1.0904998779296946,0,0.01031639588083566,-1.5439442199725812,52.88949966430664,-1.0608233032980363,53.5,-2.0947621654131274,53.8385009765625,0.01031639588083566 3580,2018-11-06,52.79050064086914,53.21725082397461,51.90349960327149,51.9739990234375,24666000.0,0.015114062779200577,-1.744126564224358,-1.0952422375504023,40.81200848584433,41.14728146082153,0.14585473852960007,1.3721274531564944,4.985371026187245,5.832160846129732,46.35123240979985,1.313751220703118,-2.098536672113262,-1.1185497283935533,-3.907117391042732,1.6700179342556254,-2.512833559718146,0.2757341029310396,1.5140872074835983,48.896759287736096,6.021346026810612,1.3942838313245896,11,-0.12025070190429688,2.354249954223633,6.6764373779296875,7.729499816894531,-0.6855010986328125,1,0.01223704834401862,2.407783736975893,52.00450134277344,-1.5439442199725812,52.88949966430664,-1.0608233032980363,53.5,0.01223704834401862 3581,2018-11-07,54.66949844360352,54.77299880981445,53.29499816894531,53.45000076293945,41168000.0,0.035593483295737194,1.0722079005637148,1.4935643171168227,50.807220063681335,42.37151592490181,-1.5629639257230394,-0.4837478440062881,2.9483650938056414,3.9293718252660312,45.438472848924405,1.9824981689453125,-1.9680408011640296,0.7300231933593793,-2.0787300235454254,3.538776410264184,-0.674353415093023,2.1343998018117816,-4.877998352050781,97.2109833719842,49.43379017675642,1.4043766084524012,11,-2.1104984283447266,0.3865013122558594,4.798190116882317,5.850502014160149,-3.842998504638672,2,-0.051957672171803915,-1.744126564224358,52.79050064086914,2.407783736975893,52.00450134277344,-1.5439442199725812,52.88949966430664,-0.051957672171803915 3582,2018-11-08,54.11999893188477,54.66350173950195,53.61024856567383,54.56900024414063,29764000.0,-0.010051299670978509,2.3017118189048205,-0.368185458139911,47.92146201452888,43.49349360396546,-1.2479289219141165,0.08208921853942996,3.300957505446341,4.455954410320544,44.24881942521415,1.0592498779296946,-1.8647903100304362,0.1728237152099652,-2.6370797848249765,2.982727215244907,-1.2321280348075092,1.5777754652274396,-4.2288688659667955,82.40366112399487,31.928184078226728,1.4049517500174722,11,-1.798248291015632,0.7135009765624929,5.347689628601067,6.400001525878899,-2.6844978332519602,3,-0.03958791682634677,1.0722079005637148,54.66949844360352,-1.744126564224358,52.79050064086914,2.407783736975893,52.00450134277344,-0.03958791682634677 3583,2018-11-09,53.30749893188477,53.77799987792969,52.65549850463867,53.699501037597656,26864000.0,-0.015012934516547394,3.089259781679718,0.8730533631258178,44.99528302401244,44.77247100298558,-0.5332012824227377,0.7605913361518617,3.919458351969176,5.239159091183971,43.60615346959332,1.4645004272461009,-1.5209051455316924,-0.529851150512691,-3.253940378609798,2.1942380775844157,-1.8918957645612409,0.8321934635358588,-3.318731491088869,60.50928438677015,9.122377804472102,1.3620446140485523,11,-0.9022502899169993,0.9257507324218679,6.160189628601067,7.212501525878899,-2.1569976806640696,4,-0.013506493841061062,2.3017118189048205,54.11999893188477,1.0722079005637148,54.66949844360352,-1.744126564224358,52.79050064086914,-0.013506493841061062 3584,2018-11-12,51.93149948120117,53.10599899291992,51.54999923706055,53.06949996948242,29436000.0,-0.025812493143634874,1.5697797490045864,2.903046875760312,41.31976996176549,44.594313961786,1.1043319117395285,2.0294917047671603,5.115206594864063,6.5872884532748515,43.07671776846597,1.7574996948242259,-1.5493714402797494,-1.7718006134033217,-4.5972551143390135,1.05365388753237,-3.1845278638711676,-0.35907336293547587,-1.847047413024896,11.836807158328302,-37.2221266452089,1.412727250467846,11,0.9860000610351562,2.1642513275146484,7.491438865661621,8.543750762939453,-1.46099853515625,0,0.024118283493092196,3.089259781679718,53.30749893188477,2.3017118189048205,54.11999893188477,1.0722079005637148,54.66949844360352,0.024118283493092196 3585,2018-11-13,51.8025016784668,52.83024978637695,51.55749893188477,52.16450119018555,30274000.0,-0.0024839991916865145,-1.9876605118470163,0.3181013676588898,47.74017046893895,44.38294060202753,1.3768680509214235,1.921368893501679,5.0928939651706315,6.689123546570087,43.1176124652467,1.2727508544921804,-1.4519029636226506,-1.6877235412597642,-4.404233834371318,1.02878675185179,-3.0459786878155413,-0.32946839470398714,-1.6242786754577594,7.834392642829243,-45.144067610747555,1.358255146555777,11,1.1149978637695312,1.951997756958015,6.989347457885742,8.22884750366211,-2.82550048828125,1,0.024950523630282495,1.5697797490045864,51.93149948120117,3.089259781679718,53.30749893188477,2.3017118189048205,54.11999893188477,0.024950523630282495 3586,2018-11-14,52.18299865722656,52.72819900512695,51.54999923706055,52.5,31318000.0,0.00734514678695386,2.0468082587722325,0.8756954982296409,40.95989987258201,44.047797162191316,0.8234352631225548,1.3251640266806533,4.579345323785077,6.307886240925498,43.42125138824544,1.1781997680664062,-1.012697942060477,-1.1271514892578125,-3.675582880396817,1.4212799018811921,-2.401367184827315,0.14706420631168982,-1.9128801380814195,20.330782444197766,-28.778944794487096,1.2742156955695005,11,0.7345008850097656,1.0170021057128906,6.287976264953613,7.848350524902344,-3.371997833251953,2,-0.0014947227449036982,-1.9876605118470163,51.8025016784668,1.5697797490045864,51.93149948120117,3.089259781679718,53.30749893188477,-0.0014947227449036982 3587,2018-11-15,53.23550033569336,53.59249877929688,51.5890007019043,52.23550033569336,36722000.0,0.020169436512844863,1.3378083033246126,-3.154560770156438,48.810105421933486,44.500935961935916,-0.3023239364428605,0.19085110454089715,3.4275219113216835,5.265826552318124,42.91778734920716,2.0034980773925852,-0.8137914612482149,-0.016499900817869673,-2.5129111893175704,2.479911387681831,-1.26470554506772,1.2317057434319807,-2.8753242107348314,75.65083544927977,25.29041547540041,1.2482056442498506,11,-0.31800079345703125,-0.11499977111816406,4.041749954223633,5.205249786376953,-1.2625007629394531,3,-0.045251765861836435,2.0468082587722325,52.18299865722656,-1.9876605118470163,51.8025016784668,1.5697797490045864,51.93149948120117,-0.045251765861836435 3588,2018-11-16,53.074501037597656,53.349998474121094,52.44900131225586,52.97050094604492,33162000.0,-0.0030242844921241074,1.751157522000198,0.10400009155273438,58.77740062195671,46.90481332613818,-0.12552248056682203,0.22571309946106766,3.4959354106335567,5.447997846434561,42.38711548789895,0.9009971618652344,-0.8979815431614142,-0.09007415771484517,-2.4748030457374455,2.294654730307755,-1.2824386017261489,1.1022902862964585,-2.626068458942008,74.639027770255,19.722422377734645,1.1923644440113008,11,0.08699798583984375,0.04599952697753906,3.8812503814697266,5.044750213623047,-0.8805007934570241,4,-0.030881118181474543,1.3378083033246126,53.23550033569336,2.0468082587722325,52.18299865722656,-1.9876605118470163,51.8025016784668,-0.030881118181474543 3589,2018-11-19,51.0,53.03950119018555,50.8129997253418,52.86000061035156,37172000.0,-0.03908658578114743,1.0067595212636111,-17.884605509298318,46.897601638196235,47.58099034306617,2.0020415303858883,2.0876459474207962,5.4521421855105245,7.523647564203763,42.180819524197474,2.2615013122558594,-0.8993364346979931,-1.9616752624511733,-4.358598381980542,0.43524785707819547,-3.160136822215854,-0.7632137026864925,-0.46507609672117667,6.727840917668646,-48.605218478353294,1.1984615597646833,11,1.792999267578125,2.1205005645751953,5.955751419067383,7.119251251220703,0.8540000915527415,0,0.0029510049258960613,1.751157522000198,53.074501037597656,1.3378083033246126,53.23550033569336,2.0468082587722325,52.18299865722656,0.0029510049258960613 3590,2018-11-20,51.28799819946289,51.58700180053711,49.80099868774414,50.0,48982000.0,0.005647023518880134,-1.118626619152667,-0.6924719230169734,38.737006518934706,46.23985550476098,1.6522518345691495,1.5734348478871283,5.026253947149087,7.237342708006352,41.63449417910214,1.7860031127929688,-0.8711676120669622,-1.4788518905639663,-3.74489378683397,0.7871900057060373,-2.6118728386989716,-0.34583094242896095,3.4850006103515625,39.219292517800675,-13.634211522763849,1.1330209481350033,11,0.9442520141601562,1.8325023651123047,5.623377799987793,6.8312530517578125,0.49250030517578125,1,-0.015939348036916212,1.0067595212636111,51.0,1.751157522000198,53.074501037597656,1.3378083033246126,53.23550033569336,-0.015939348036916212 3591,2018-11-21,51.88050079345703,52.428001403808594,51.673500061035156,51.8380012512207,30686000.0,0.011552460903033301,-3.0618973785002104,0.032996585130360356,43.00522488489832,45.693606934802034,0.6956838717729283,0.9795683505155353,4.3233402592781545,6.640567422740844,40.42232669415752,1.1400032043457031,-0.6125285555372102,-0.8535993576049776,-3.1524152428625882,1.445216527652633,-2.003007300233783,0.2958085850238277,2.793058013916017,54.846421086627686,3.626218086526741,1.1494079426288053,11,-0.09100151062011719,1.239999771118164,4.919625282287598,6.238750457763672,0.4119987487792969,2,-0.05596514217992399,-1.118626619152667,51.28799819946289,1.0067595212636111,51.0,1.751157522000198,53.074501037597656,-0.05596514217992399 3592,2018-11-23,51.19400024414063,51.87950134277344,51.11994934082031,51.5,13830000.0,-0.013232342379450923,-2.345295698924731,-7.200071806839435,42.72473500072516,45.441323821103445,1.0320100433553563,1.4585382416383368,4.8690112699871975,7.33837558442908,39.49857407926963,0.7605514526367188,-0.4877557830157926,-1.3608749389648338,-3.5446206622244745,0.8228707842948069,-2.4527478005946506,-0.269002077335017,3.3821073608398393,39.2505393137416,-10.26264810179623,1.0918728616298192,11,0.5027484893798757,1.7477493286132741,5.306000709533684,6.925251007080071,-0.39099884033203836,4,-0.04654841209519989,-3.0618973785002104,51.88050079345703,-1.118626619152667,51.28799819946289,1.0067595212636111,51.0,-0.04654841209519989 3593,2018-11-26,52.43099975585938,52.46549987792969,51.69549942016602,51.91749954223633,38856000.0,0.02416297819704627,1.6437763181160079,-1.6781066121472648,51.77641149751536,46.60317288063121,-0.3826340377697406,0.13866620771108273,3.507165951328986,6.102922688128523,37.76041344626765,1.2714996337890554,-0.6866888361552768,-0.06675033569334943,-2.197429516886224,2.0639288454995253,-1.1320899262897868,0.9985892549030879,2.0496056707763657,81.21040715986989,29.615066856665294,1.0653395905964356,11,-0.7342510223388743,0.27050018310546164,4.000251770019524,5.688251495361321,1.1044998168945241,0,-0.008735293723906024,-2.345295698924731,51.19400024414063,-3.0618973785002104,51.88050079345703,-1.118626619152667,51.28799819946289,-0.008735293723906024 3594,2018-11-27,52.22050094604492,52.87900161743164,51.92449951171875,52.04999923706055,36064000.0,-0.004014777723000296,-3.529060401469763,0.33203824353135614,47.5063433690182,46.57719209175113,-0.14173406573669922,0.46902197912846333,3.6143628558655863,6.3010659205987025,35.31268519471978,0.9545021057128906,-0.80939953431605,-0.33807411193847514,-2.3556604487839437,1.6795122249069934,-1.3468672803612094,0.6707190564842591,2.166512345812997,78.60623636724172,25.567852373971974,1.0087931684227345,11,-0.5237522125244141,0.4809989929199219,4.040124893188477,5.898750305175781,1.1989974975586009,1,-0.0005074769759805253,1.6437763181160079,52.43099975585938,-2.345295698924731,51.19400024414063,-3.0618973785002104,51.88050079345703,-0.0005074769759805253 3595,2018-11-28,54.311500549316406,54.34199905395508,51.78799819946289,52.4379997253418,49508000.0,0.04004173773499309,1.6404794159927591,10.988164488992304,48.462339802144214,47.410796528369154,-2.0555694860979443,-1.5020109264906765,1.433895608831051,4.198663159295279,32.37231973781094,2.5540008544921875,-0.7653757093850757,1.627875518798831,-0.5014185422933508,3.7571695798910127,0.5632284882527401,2.692522549344922,-4.510501861572266,99.05344400757244,49.47094671444829,1.0646470305460918,11,-2.240001678466797,-1.6412506103515625,1.6718759536743164,3.7838001251220703,-0.4975013732910156,2,-0.045248251897076264,-3.529060401469763,52.22050094604492,1.6437763181160079,52.43099975585938,-2.345295698924731,51.19400024414063,-0.045248251897076264 3596,2018-11-29,54.415000915527344,54.71224975585938,53.79999923706055,53.80400085449219,29378000.0,0.0019056804758497137,-1.9474819434515969,0.32612745786731334,51.31756182316356,47.68940279517249,-2.021775963143533,-1.6444169952253347,1.2243762469600767,4.0852117475599385,31.64083524788578,0.9122505187988352,-0.514727804710617,1.7025508880615234,-0.5066785126605566,3.9117802887836035,0.5979361877004834,2.8071655884225635,-4.523182220458985,91.72539025167232,44.382169363832105,1.1046147003610383,11,-2.158376693725586,-1.7447509765625,1.52862548828125,3.6326255798339844,-0.6819992065429616,3,-0.048415002601551294,1.6404794159927591,54.311500549316406,-3.529060401469763,52.22050094604492,1.6437763181160079,52.43099975585938,-0.048415002601551294 3597,2018-11-30,54.72150039672852,54.77849960327149,53.89400100708008,54.45349884033203,51604000.0,0.005632628430475961,3.6308830725290493,0.4386277080601977,56.614286081363105,47.44905673510654,-2.34155899552065,-1.9549436133205234,0.787797794831512,3.7695961940885567,30.85444210976896,0.8844985961914134,-0.38697705609403954,1.9479753494262795,-0.4151066860277268,4.311057384880286,0.7664343316992728,3.129516367153286,-4.636864459228519,98.15117732216434,50.30575392936425,1.181541017727004,11,-2.4317512512207102,-2.051250457763679,0.733875274658196,2.8378753662109304,-1.2050018310546946,4,-0.044388418389153084,-1.9474819434515969,54.415000915527344,1.6404794159927591,54.311500549316406,-3.529060401469763,52.22050094604492,-0.044388418389153084 3598,2018-12-03,55.32149887084961,56.23249816894531,55.1832504272461,56.15700149536133,39824000.0,0.010964583751745138,1.127221543363584,-3.1175290014944728,67.0987658121658,49.693630532214264,-2.8935937131119545,-2.4911220015888986,0.09550556214686878,3.1402626469654464,29.656182744514386,1.5109977722167898,-0.14124596711441484,2.4263738632202134,-0.19771430288194836,5.050462029322375,1.114329780169136,3.7384179462712908,-4.955231113403315,79.50277186745504,25.982924346511012,1.3120440830510807,12,-2.304750442504883,-2.309499740600586,0.13387680053710938,2.2378768920898438,-2.4619979858398366,0,-0.08167706152701393,3.6308830725290493,54.72150039672852,-1.9474819434515969,54.415000915527344,1.6404794159927591,54.311500549316406,-0.08167706152701393 3599,2018-12-04,52.54100036621094,55.22100067138672,52.499000549316406,55.15599822998047,46904000.0,-0.050260722529045454,-1.017045309995675,3.1298499694094657,52.938831535409804,51.271611089600384,0.14358269406474022,0.34955221694518457,2.737763223178696,5.870696537655739,28.168076868281055,2.822498321533203,-0.1743997511274955,-0.38094959259033345,-2.977527746954202,2.215628561773535,-1.6792386697722677,0.9173394845916008,-1.7054341758447222,16.94233708895124,-40.60671348249793,1.2982890771819344,12,1.135223388671875,0.47099876403808594,2.548124313354492,4.652124404907227,-0.30649948120116477,1,0.018928059983847056,1.127221543363584,55.32149887084961,3.6308830725290493,54.72150039672852,-1.9474819434515969,54.415000915527344,0.018928059983847056 3600,2018-12-06,53.436500549316406,53.56000137329102,51.53850173950195,51.7130012512207,55384000.0,0.017043835801827667,1.0517621550464056,-0.6590824879723883,54.79185770050095,52.58123695800067,-0.46388476185840943,-0.5218240123218578,1.6933955991683547,4.933790635056752,26.98288226406872,2.0214996337890696,-0.32964223867946174,0.482250595092772,-2.1234982567062772,3.0879994468918213,-0.8206238308067526,1.7851250209922966,-2.169179800663862,40.434602760009525,-20.92085137106953,1.3028744258995262,12,0.23972320556640625,-0.4197521209716797,0.6961250305175781,2.8001251220703125,0.42099761962890625,3,-0.0003181740109869935,-1.017045309995675,52.54100036621094,1.127221543363584,55.32149887084961,3.6308830725290493,54.72150039672852,-0.0003181740109869935 3601,2018-12-07,51.82899856567383,53.76300048828125,51.42499923706055,53.0004997253418,42024000.0,-0.030082471103417774,-1.3622141626550834,-0.6797224466307367,44.84212140220391,52.81650211372054,1.2689913475895835,0.9085453576642166,3.1369868747793177,6.478191569050466,26.867964786883974,2.338001251220703,-0.18614051719551128,-0.9832263946533217,-3.5035791248912673,1.5371263355846239,-2.2434027597722945,0.27694997046565106,4.403499603271484,8.403524043111842,-49.030968634172865,1.2601763651189741,12,1.9997501373291016,1.1877498626708984,2.2142515182495117,4.407627105712891,2.219501495361328,4,0.0382990346193226,1.0517621550464056,53.436500549316406,-1.017045309995675,52.54100036621094,1.127221543363584,55.32149887084961,0.0382990346193226 3602,2018-12-10,51.977500915527344,52.42250061035156,51.16450119018555,51.75249862670898,36154000.0,0.002865236720044795,1.2564978052694062,-0.19206322329389539,45.97342538041953,52.17172587848766,1.3894297574109302,0.6232572767762719,2.8001117224922467,6.269142291400669,26.786901902407077,1.2579994201660156,0.06399062304024028,-0.7275991439819336,-3.1954907024484385,1.7402924144845713,-1.961544923215186,0.5063466352513188,4.158847274780271,16.041835240808552,-37.596410445682935,1.2339457792332535,12,1.720998764038086,1.0392475128173828,1.9456243515014648,4.259124755859375,2.517498016357429,0,0.03377424390430073,-1.3622141626550834,51.82899856567383,1.0517621550464056,53.436500549316406,-1.017045309995675,52.54100036621094,0.03377424390430073 3603,2018-12-11,52.5875015258789,53.02999877929688,51.99200057983398,52.824501037597656,27894000.0,0.011735858777491393,2.203722890715117,-1.0533204482647525,56.52889725059426,53.174231865329446,0.8984445702480031,-0.04579748689993579,2.0068285972165043,5.608648527360664,26.16205846215452,1.0524978637695384,0.2431237516343998,-0.08159866333008381,-2.53344422969127,2.370246903031102,-1.3075214465106768,1.1443241198505092,3.3499727844238336,35.07951479564807,-23.48081832147016,1.2259227831805914,12,1.1109981536865305,0.4292469024658274,1.3356237411499094,3.6491241455078196,2.3254966735839915,1,0.01766573829977003,1.2564978052694062,51.977500915527344,-1.3622141626550834,51.82899856567383,1.0517621550464056,53.436500549316406,0.01766573829977003 3604,2018-12-12,53.183998107910156,54.08250045776367,53.13949966430664,53.4000015258789,30476000.0,0.01134293443733414,-5.183605573204592,0.9114087046097804,57.60468461730776,54.19004795590318,0.5062282600782027,-0.5730283078383351,1.2272360959987623,4.966251421059319,24.853958560425767,1.4949989318847727,0.5120025428158996,0.4522729873657241,-1.984181475376893,2.888727450108341,-0.7659542440055844,1.6705002187370326,2.562557277587892,69.20827363334972,7.862636386403167,1.218227231371307,12,0.5145015716552734,-0.1672496795654297,0.7235021591186523,3.0526275634765625,0.34200286865234375,2,-0.006101407085679744,2.203722890715117,52.5875015258789,1.2564978052694062,51.977500915527344,-1.3622141626550834,51.82899856567383,-0.006101407085679744 3605,2018-12-13,53.09500122070313,53.987998962402344,52.69649887084961,53.40349960327149,26596000.0,-0.001673377150519073,-1.3364929727640391,1.428210652726806,55.07628441759551,54.607683799728946,0.45205623077308843,-0.4028922747331407,1.1205907160219084,4.991926054836831,23.553658433147728,1.2915000915527344,0.5711967061547512,0.2986511230468807,-2.10233375049512,2.6996359965888814,-0.9018413137241197,1.499143559817881,2.4682719969824163,66.1583452733303,3.825753285476573,1.200492436771001,12,0.6034984588622976,-0.07825279235840554,0.8124990463256765,3.1416244506835866,0.6834983825683594,3,-0.016206805083523124,-5.183605573204592,53.183998107910156,2.203722890715117,52.5875015258789,1.2564978052694062,51.977500915527344,-0.016206805083523124 3606,2018-12-14,52.10499954223633,53.13000106811523,52.03950119018555,52.499000549316406,33732000.0,-0.018645854707707854,-3.1543033605812627,1.2771574482818315,53.713515683773686,54.28537597777457,1.2068367341457815,0.6123624315837759,1.8948347718681617,5.878211783840925,22.293919594168734,1.0904998779296804,0.6933284063746328,-0.687450599670413,-3.0928795966226446,1.7179783972818186,-1.8901650981465323,0.5152638988057063,3.28232279434922,32.230931738080045,-31.65730533826938,1.202714498476116,12,1.5935001373291016,0.9117488861083984,1.8025007247924805,4.131626129150391,1.5900001525878906,4,0.03363398219183189,-1.3364929727640391,53.09500122070313,-5.183605573204592,53.183998107910156,2.203722890715117,52.5875015258789,0.03363398219183189 3607,2018-12-17,50.82649993896485,52.65750122070313,50.39500045776367,51.8754997253418,47708000.0,-0.024536985212621043,-1.366634145952176,2.6624292007551738,43.48161505807207,51.661248116208604,2.0950433646044573,1.7930634831910126,2.9943014940586394,7.032037704223782,21.92495864821699,2.2625007629394602,0.6123324480240555,-1.8455001831054645,-4.394490642203031,0.7034902759921025,-3.119995412654248,-0.571004953556681,4.391909551764698,11.701680846133668,-47.93015905813223,1.2744952295487852,12,1.9815006256103445,2.1902484893798757,2.9809999465942383,5.410125732421868,3.722999572753899,0,0.06339213059997162,-3.1543033605812627,52.10499954223633,-1.3364929727640391,53.09500122070313,-5.183605573204592,53.183998107910156,0.06339213059997162 3608,2018-12-18,51.43550109863281,52.4739990234375,51.071998596191406,51.30450057983398,43850000.0,0.011981961386270612,-3.7046640083461875,-0.12488135889072688,46.91090821697243,50.99147885860445,0.9798903019672096,1.1119889988783882,2.227125777151379,6.296942087384991,21.536058594278167,1.6474990844726491,0.48113805811120613,-1.1545490264892564,-3.7539429040438677,1.4448448510653549,-2.4542459652665656,0.1451479122880528,3.4935038501187847,28.21696653204449,-27.81617085700731,1.2996969387773063,12,0.8032493591308594,1.581247329711914,2.1421241760253906,4.801124572753906,2.068500518798828,1,0.05948222079891985,-1.366634145952176,50.82649993896485,-3.1543033605812627,52.10499954223633,-1.3364929727640391,53.09500122070313,0.05948222079891985 3609,2018-12-19,51.1505012512207,53.099998474121094,50.40250015258789,51.699501037597656,49586000.0,-0.005540917096648723,-1.638137608774728,-4.19082146705082,35.50000017498613,48.84793913354724,1.1699365169925215,1.4849777156570525,2.360885775095525,6.47672509754662,20.522088819547765,2.697498321533203,0.22845385302615995,-1.4470739364624023,-4.027891414023131,1.133743541098326,-2.7374826752427666,-0.15666519768203813,3.506463428071619,21.027027773088587,-28.343058174925662,1.2904087387803655,12,1.0882492065429688,1.8662471771240234,2.168747901916504,5.086124420166016,1.8804969787597656,2,0.07355738176959492,-3.7046640083461875,51.43550109863281,-1.366634145952176,50.82649993896485,-3.1543033605812627,52.10499954223633,0.07355738176959492 3610,2018-12-20,50.47050094604492,51.71099853515625,49.81800079345703,50.90650177001953,53470000.0,-0.013294108337981392,-1.1746082871560257,0.7941730302882911,32.81487920039753,47.5115788889021,1.5477244874663754,2.214111616711236,2.8949870648960214,7.061463395873879,19.160645895692976,1.8929977416992188,-0.24293445508727984,-2.0861993789672866,-4.777862038783859,0.6054632808492855,-3.4320307088755726,-0.7403680490590006,3.93074587995568,19.70108992986813,-23.30705871386407,1.3458313299082867,12,1.4797496795654297,2.5462474822998047,3.0361242294311523,5.766124725341797,3.9824981689453196,3,0.06054031509978541,-1.638137608774728,51.1505012512207,-3.7046640083461875,51.43550109863281,-1.366634145952176,50.82649993896485,0.06054031509978541 3611,2018-12-21,48.97700119018555,51.20100021362305,48.68450164794922,50.76499938964844,91920000.0,-0.029591538182987098,-1.120945171500819,4.1009055514239465,27.318671189218108,45.43882842321305,2.8989830132341226,3.666941377864603,4.315070333289938,8.452029333167708,18.54924056277285,2.516498565673828,-0.4079635960881518,-3.4345241546630874,-6.558268938185961,-0.3107793711402138,-4.996396546424521,-1.8726517629016541,5.0575859532115715,6.624385743017687,-28.193704153858743,1.561872391761435,12,2.4064998626708984,3.4814987182617188,4.3589982986450195,6.885248184204102,6.841499328613281,4,0.0980357779448553,-1.1746082871560257,50.47050094604492,-1.638137608774728,51.1505012512207,-3.7046640083461875,51.43550109863281,0.0980357779448553 3612,2018-12-24,48.81100082397461,50.17699813842773,48.50550079345703,48.69499969482422,31806000.0,-0.0033893534143981663,-5.753539198988881,-0.06487765434284946,23.38199376772127,41.75583914733828,2.8704363880367865,3.8422540632905466,4.407274226202475,8.510890097194277,17.709848270561842,1.671497344970696,-0.6992217836631198,-3.48137454986572,-6.96205618720785,-0.0006929125235899392,-5.221715368536785,-1.7410337311946549,4.688577769877718,6.649258564288204,-21.586385387859714,1.7403408186710658,12,2.482999801635742,3.5579986572265625,4.247749328613281,6.4095001220703125,6.726497650146484,0,0.10005938801506242,-1.120945171500819,48.97700119018555,-1.1746082871560257,50.47050094604492,-1.638137608774728,51.1505012512207,0.10005938801506242 3613,2018-12-26,51.972999572753906,52.0,49.1500015258789,49.45050048828125,47466000.0,0.06478045308233482,1.2123023804659123,21.745470091091452,47.74799464472285,40.66065137260662,-0.43348145071060173,0.6789962874405475,1.157118194847726,5.254149010308723,16.83324250477743,3.1889991760253906,-0.6432321804491323,-0.2964757919311509,-3.7793431258557106,3.186391541993409,-2.037909458893431,1.444957875031129,0.9272896850509866,75.47068298434101,43.914291919480334,1.7414336669622787,12,-0.7262496948242188,0.3959999084472656,1.0460004806518555,3.171751022338867,4.666999816894531,2,0.049573816407462834,-5.753539198988881,48.81100082397461,-1.120945171500819,48.97700119018555,-1.1746082871560257,50.47050094604492,0.049573816407462834 3614,2018-12-27,52.19400024414063,52.19449996948242,49.849998474121094,50.85749816894531,42196000.0,0.004252220830113229,2.5057926290150534,0.529832531326656,44.79537449002618,39.518328047321134,-0.9048345503778847,0.48054631338415277,0.8774508591994987,4.9406772235571665,16.18229527939049,2.344501495361328,-0.6110756986663972,-0.07415008544921164,-3.557116032604142,3.408815861705719,-1.8156330590266805,1.6673328881282572,0.1789143979425205,99.98645363368371,66.67992996209705,1.7414829735774664,12,-1.3762493133544993,0.17499923706053977,0.9469995498657156,2.9507503509521413,5.105499267578118,3,0.025098696539130882,1.2123023804659123,51.972999572753906,-5.753539198988881,48.81100082397461,-1.120945171500819,48.97700119018555,0.025098696539130882 3615,2018-12-28,51.85400009155274,52.77799987792969,51.65499877929688,52.48099899291992,28296000.0,-0.006514161608566438,-1.1912183938846006,-0.4691342520179396,50.11716903591018,39.118733975336305,-0.8486249163426933,0.6608805000908475,1.1068305960104396,5.184444171065444,16.39612355923099,1.1230010986328054,-0.8057487897264437,-0.2912752151489215,-3.6415861472128483,3.0590357169150053,-1.9664306811808814,1.3838802508830383,-3.3484992980957102,78.37331809537432,40.18519547377667,1.6751554660319627,12,-1.051250457763679,0.5149993896484304,1.1027498245239187,3.290750503540032,3.907501220703118,4,0.022698309413924367,2.5057926290150534,52.19400024414063,1.2123023804659123,51.972999572753906,-5.753539198988881,48.81100082397461,0.022698309413924367 3616,2018-12-31,51.78049850463867,52.6349983215332,51.17950057983398,52.54800033569336,29866000.0,-0.0014174718784335516,2.0918770866422634,1.224087999805324,49.07021687317911,39.73968973257041,-0.9230646258673119,0.5553658799282459,1.07558738739489,5.146376807065231,16.943708279380765,1.4554977416992259,-1.084302614959661,-0.23305168151855327,-3.4103112918870124,2.944207928849906,-1.8216814867027864,1.3555781236656799,-3.1895477294921903,76.6529763127115,34.1902749951069,1.5886298051842307,12,-0.9777488708496094,0.5885009765625,0.8958768844604492,3.3642520904541016,3.1550025939941406,0,0.05161210663339122,-1.1912183938846006,51.85400009155274,2.5057926290150534,52.19400024414063,1.2123023804659123,51.972999572753906,0.05161210663339122 3617,2019-01-02,52.29249954223633,52.61600112915039,50.785499572753906,50.82849884033203,30652000.0,0.009887912484113803,-1.3619386547155834,-1.9074882204417583,48.59469307782808,39.92677693933215,-1.3468839247730529,-0.15593509062020416,0.5073132500813742,4.5219450027268735,17.631369780749786,1.8305015563964844,-1.3230601828651416,0.4003993988037138,-2.5160138504945593,3.316812648101987,-1.0578072258454227,1.8586060234528503,-3.6178077850341808,86.61795600268334,41.43590263493485,1.4582066246491374,1,-1.4897499084472656,0.07649993896484375,0.16250038146972656,2.8522510528564453,2.460498809814453,2,0.0674284267806815,2.0918770866422634,51.78049850463867,-1.1912183938846006,51.85400009155274,2.5057926290150534,52.19400024414063,0.0674284267806815 3618,2019-01-03,50.803001403808594,52.8489990234375,50.70349884033203,52.04999923706055,36822000.0,-0.02848397287310156,-1.9674907204908973,-0.8517740678880293,39.54694566308878,40.376437549121334,0.048566115593558834,1.030527539196342,1.9083848561318533,5.88642327548763,18.910092883791954,2.1455001831054688,-1.5228328697143496,-0.8631738662719712,-3.325756340800055,1.5994086082561125,-2.0944651035360096,0.3681173709920671,-2.0462434841918977,31.777350954628137,-9.937357075582188,1.2312912372640408,1,-0.12575149536132812,1.5659980773925781,1.5162477493286133,4.34174919128418,3.947498321533203,3,0.09319325511263132,-1.3619386547155834,52.29249954223633,2.0918770866422634,51.78049850463867,-1.1912183938846006,51.85400009155274,0.09319325511263132 3619,2019-01-04,53.535499572753906,53.54199981689453,51.37089920043945,51.62950134277344,41878000.0,0.05378615620022131,1.2627431647497087,-1.5284695603760252,51.56956463114672,42.46029148587125,-2.581516012396037,-1.7113889197950627,-0.8901869494302375,3.052698501565196,19.008608155615438,2.7389984130859375,-1.4074897146388565,1.8195993423461942,-0.7549762312379187,4.394174915930307,0.5323115555541378,3.1068871291382507,-4.615052008984378,99.77099729067217,58.62227405414143,1.287287786792057,1,-2.511749267578125,-1.1665000915527344,-1.3363752365112305,1.6092510223388672,2.533000946044922,4,0.057989555372983226,-1.9674907204908973,50.803001403808594,-1.3619386547155834,52.29249954223633,2.0918770866422634,51.78049850463867,0.057989555372983226 3620,2019-01-07,53.41949844360352,53.70000076293945,52.737998962402344,53.57500076293945,39638000.0,-0.002166807633740997,3.744741298212606,-0.08158576272000204,54.99486580650326,45.53542422112515,-2.238623317760428,-1.683015958491552,-0.8470478888396968,3.0678465587334784,18.664606636538622,0.9620018005371094,-1.383314216821283,1.7044483184814538,-0.8677452583974485,4.276641895360356,0.41835153004200265,2.990545106920905,-4.221757744646496,90.63900753009196,46.364449246449176,1.286096788439452,1,-2.3167476654052805,-1.0504989624023509,-1.220374107360847,1.7252521514892507,2.5885009765625,0,0.07263267498124226,1.2627431647497087,53.535499572753906,-1.9674907204908973,50.803001403808594,-1.3619386547155834,52.29249954223633,0.07263267498124226 3621,2019-01-08,53.81399917602539,54.22800064086914,53.0265007019043,53.80550003051758,35298000.0,0.007384957626256128,1.8726765290673282,-0.05465606908056378,62.16953358110963,49.8451508670572,-2.095169859555284,-2.0250035165723546,-1.225930494966903,2.5681025252388565,18.302403110946557,1.2014999389648438,-1.1717668302659519,1.9996990203857408,-0.7388155802683727,4.738213621039854,0.630441720058684,3.3689563207127975,-4.256077671949768,88.25361743947303,38.21228293172156,1.369257300327058,1,-2.124998092651367,-1.4449996948242188,-1.443124771118164,1.3307514190673828,2.269500732421882,1,0.03618950767550655,3.744741298212606,53.41949844360352,1.2627431647497087,53.535499572753906,-1.9674907204908973,50.803001403808594,0.03618950767550655 3622,2019-01-09,53.73300170898438,54.13150024414063,53.31999969482422,54.08250045776367,23986000.0,-0.0015051374787453664,2.6268317008924313,-41.121633752243326,59.77951296312056,51.18198623576806,-1.3885878723749983,-1.9033297136862188,-1.2022437453527886,2.5644476766668234,17.805832529105047,0.8115005493164134,-0.842755891716898,1.8309265136718835,-1.0389950897491431,4.70084811709291,0.39596571196137376,3.2658873153823933,-3.7080722912294064,85.95549215468343,31.78398408549659,1.4349608017105127,1,-1.694002151489265,-1.3640022277832102,-1.2695646286010813,1.4117488861083913,1.9494972229003906,2,0.022379159015926797,1.8726765290673282,53.81399917602539,3.744741298212606,53.41949844360352,1.2627431647497087,53.535499572753906,0.022379159015926797 3623,2019-01-10,53.51649856567383,53.55749893188477,52.88550186157226,53.38299942016602,29128000.0,-0.0040292396930126095,5.2366352757909835,-0.38197317150371485,60.130146557789814,52.8858497988529,-1.0394205529342742,-1.7008641167691394,-1.0079020967771015,2.7004791939860766,17.774903331842683,0.8474998474121236,-0.25984704571292383,1.5679735183715806,-1.3777294836157097,4.513676520358871,0.09512201737793191,3.0408250193652293,-3.0712620256074388,75.09706637898346,16.041781308346856,1.472851500993646,1,-1.0507488250732422,-1.1474990844726562,-1.0364990234375,1.6282520294189453,2.4115028381347656,3,0.02310502031181194,2.6268317008924313,53.73300170898438,1.8726765290673282,53.81399917602539,3.744741298212606,53.41949844360352,0.02310502031181194 3624,2019-01-11,52.85950088500977,53.18875122070313,52.42399978637695,53.15900039672852,30416000.0,-0.012276544584803317,3.2604399107427873,-2.243456395016693,60.24882106040416,54.01158891268557,-0.3107754096066415,-1.1272164012802008,-0.29832186603204036,3.27678280318527,18.488806156900758,1.092498779296875,0.4165037942943002,0.9272006988525447,-1.9933168366329213,3.8477182343380107,-0.5330580688901918,2.3874594665952813,-2.0359879348631083,24.140847691306103,-38.24456125950772,1.4602587677427348,1,-0.3937511444091868,-0.9962501525878977,0.15487289428710227,2.2852497100830007,2.8304977416992045,4,0.03577405780742593,5.2366352757909835,53.51649856567383,2.6268317008924313,53.73300170898438,1.8726765290673282,53.81399917602539,0.03577405780742593 3625,2019-01-14,52.23450088500977,52.57649993896485,52.06275177001953,52.34600067138672,22886000.0,-0.011823796848926427,-1.2582435548103434,0.3722870389239624,65.09989333770926,55.79266407541114,0.4178121258790597,-0.6007912056120119,0.3470824010765412,3.8111983528685016,19.093485389510096,0.7967491149902415,0.5025748313034555,0.3452257156372127,-2.5281433405456113,3.2185947718200367,-1.0914588124541993,1.7819102437286247,-1.070539165790862,7.932072719329018,-58.965951054356374,1.4366845280914116,1,0.2312488555908132,-0.8677501678466868,1.1096105575561452,2.9102497100830007,2.6139984130859304,0,0.07339975626893258,3.2604399107427873,52.85950088500977,5.2366352757909835,53.51649856567383,2.6268317008924313,53.73300170898438,0.07339975626893258 3626,2019-01-15,53.85749816894531,54.00249862670898,52.36700057983398,52.50849914550781,29272000.0,0.03107136579151848,-1.0042915445352756,-12.098669129974427,70.60889050489493,58.2386860117519,-0.9829466220957812,-2.1984811691862376,-1.3016090537781508,2.1110445185925073,19.03573439438404,1.7679977416992045,0.6621347154072197,1.8805980682373047,-1.1243448222282026,4.885540958702812,0.37812662300454747,3.383069513470062,-2.3871325575613795,86.75517692832483,11.730629315064604,1.5024714452327548,1,-1.3917484283447266,-2.4907474517822266,-0.511012077331543,1.287252426147461,1.6610031127929688,1,0.039929468028292225,-1.2582435548103434,52.23450088500977,3.2604399107427873,52.85950088500977,5.2366352757909835,53.51649856567383,0.039929468028292225 3627,2019-01-16,54.048500061035156,54.6187515258789,53.96699905395508,54.0,26636000.0,0.00354643083291184,-10.38412846481864,0.03595262872138268,61.191699612873514,60.64365867283909,-1.0042751030285615,-2.2511394650502012,-1.5057028484828692,1.8386548201705324,18.282449098997574,0.7612533569335866,0.7864301246949594,1.9104999542236314,-1.179041999741088,5.000041908188351,0.3657289772412753,3.4552709312059875,-2.302370946702702,77.6896901677514,2.6091501945790867,1.5447709769823583,1,-1.0536746978759766,-2.4863739013671875,-0.6257514953613281,1.0962505340576172,1.4215011596679759,2,0.037651365812447324,-1.0042915445352756,53.85749816894531,-1.2582435548103434,52.23450088500977,3.2604399107427873,52.85950088500977,0.037651365812447324 3628,2019-01-17,54.49499893188477,54.59000015258789,53.67499923706055,53.9734992980957,24854000.0,0.00826107792714681,1.572025992408158,10.752556237218961,62.1130729929558,61.81515960192899,-0.9744643963008173,-2.589437955577928,-1.9406939310761544,1.3140950416202415,17.418237037622085,0.9150009155273438,0.9569933614487951,2.204023933410653,-1.0382605864118872,5.446308453233193,0.5828816734993865,3.8251661933219196,-2.4041551281667424,95.15834875529873,22.268704750498188,1.6211422599112693,1,-1.154247283935554,-2.932872772216804,-1.1373748779296946,0.6497516632080007,1.2615013122558594,3,0.02179099042619126,-10.38412846481864,54.048500061035156,-1.0042915445352756,53.85749816894531,-1.2582435548103434,52.23450088500977,0.02179099042619126 3629,2019-01-18,54.91299819946289,55.41759872436523,54.54499816894531,55.0,39112000.0,0.007670415189852342,-1.1205311826461624,-0.16683003189279114,65.97221834927439,63.03486544001466,-1.314779915179166,-2.857619312151847,-2.3135604506611998,0.8074821004776567,16.41043986828492,0.9225997924804545,1.122868983726427,2.4338983535766587,-0.9627082640130098,5.830504971166327,0.7355950447818245,4.132201662371493,-2.5188054690855566,84.95905977920386,12.235834672250476,1.6983033087948358,1,-1.1728229522705078,-2.951448440551758,-1.5553741455078125,0.2317523956298828,0.8895034790039062,4,0.01848384239845835,1.572025992408158,54.49499893188477,-10.38412846481864,54.048500061035156,-1.0042915445352756,53.85749816894531,0.01848384239845835 3630,2019-01-22,53.5260009765625,54.57550048828125,53.173500061035156,54.4000015258789,32270000.0,-0.025258085851774803,1.2889831405741048,10.045775419827164,58.01461843365921,62.57320820140907,0.09936245886645878,-1.2964441037377128,-0.9219559525406282,2.0799995040131947,15.003740520864401,1.7394981384277344,1.5215124615334332,0.8941261291503935,-2.3952563712030255,4.183508629503812,-0.7505651210263196,2.5388173793271065,-0.7085314070268609,37.99256217362621,-32.81942212987272,1.6446912501767108,1,0.2141742706298828,-1.5644512176513672,-0.16837692260742188,1.6187496185302734,2.4699974060058594,1,0.040428905777848634,-1.1205311826461624,54.91299819946289,1.572025992408158,54.49499893188477,-10.38412846481864,54.048500061035156,0.040428905777848634 3631,2019-01-23,53.77849960327149,54.246498107910156,52.98749923706055,53.86750030517578,19340000.0,0.004717307889665623,1.972855630869007,0.101831402707815,56.98965903822171,62.26322443197586,-0.17735177837667493,-1.234053293651094,-1.2273932388018665,1.7218455879625552,13.124421294866925,1.2589988708496094,1.5654458386500636,0.9065498352050838,-1.9292775067912231,3.7423771772013907,-0.5113638357930697,2.3244635062032373,1.6390991210937358,32.550122756014176,-34.76454544613597,1.4179136709981546,1,-0.03832435607910867,-1.8169498443603587,-0.42087554931641336,1.366250991821282,3.2709999084472585,2,0.019896421482891613,1.2889831405741048,53.5260009765625,-1.1205311826461624,54.91299819946289,1.572025992408158,54.49499893188477,0.019896421482891613 3632,2019-01-24,53.69499969482422,53.97375106811523,53.03499984741211,53.82400131225586,27226000.0,-0.0015526634075561097,3.3815577455511274,1.4494449444945652,65.67650145946222,62.87948608771724,-0.11153884914019585,-0.8072857204744821,-1.1811790247161156,1.6836418188523083,11.077119701407364,0.9387512207031179,1.5641056340444166,0.5788499832153349,-1.5333968622356124,2.691096828666282,-0.47727343951013523,1.634973405940805,1.6739970397949122,29.114053208923913,-40.93212524007375,1.0561234227254728,1,0.04517555236816406,-1.733449935913086,-0.3373756408691406,1.4497509002685547,3.6949996948242188,3,0.03396036124924007,1.972855630869007,53.77849960327149,1.2889831405741048,53.5260009765625,-1.1205311826461624,54.91299819946289,0.03396036124924007 3633,2019-01-25,54.54949951171875,54.70000076293945,54.09099960327149,54.25,22382000.0,0.015913955149475356,1.0283068010011325,-2.3216725315669633,56.90172134093021,62.5075861188868,-0.8985945967774427,-1.537702438358238,-2.0376106127967972,0.7192989000480026,10.09482381244539,1.0050010681152344,1.4492778183880901,1.3045248031616197,-0.8283417536874254,3.4373913600106647,0.2380915247371007,2.3709580815861386,0.7718672729492084,64.27721510244338,-1.9259850441907673,1.0664332784245225,1,-0.8093242645263672,-2.587949752807617,-1.637125015258789,0.5065002441406321,3.552001953125,4,0.01687461328195372,3.3815577455511274,53.69499969482422,1.972855630869007,53.77849960327149,1.2889831405741048,53.5260009765625,0.01687461328195372 3634,2019-01-28,53.50400161743164,54.1500015258789,53.18999862670898,54.00550079345703,25686000.0,-0.019166040085528357,1.4288478706720185,-1.6744574077847971,50.51056297450409,60.886549411863996,0.2770776925904457,-0.4100541700126925,-0.9618737337853602,1.664468663963035,9.332297203236163,1.3595008850097727,1.3538691907362477,0.19352684020996236,-1.8831639101025033,2.270217590522428,-0.8448185349462705,1.2318722153661952,1.7706878162841662,30.16069606746829,-31.5903447087174,1.0383453751562322,1,0.38829803466796164,-1.5424518585205078,-0.8762521743774414,1.329498291015625,4.388999938964837,0,0.04209962916073029,1.0283068010011325,54.54949951171875,3.3815577455511274,53.69499969482422,1.972855630869007,53.77849960327149,0.04209962916073029 3635,2019-01-29,53.03099822998047,53.75749969482422,52.793251037597656,53.63399887084961,20436000.0,-0.008840523571176484,1.2688142606463426,1.2023960750009508,45.3136123261318,58.07596294755699,0.9777687409423166,0.1640595316021347,-0.45934561895224135,2.0502920988086117,8.99524330736296,0.9642486572265625,1.2544434723520084,-0.33832645416259766,-2.30502733279846,1.6283744244732645,-1.3216768934805287,0.6450239851553334,2.1979473998022314,12.468715176565441,-44.032609948624284,0.9833504393179305,1,1.0744266510009766,-1.069448471069336,-0.40324878692626953,1.2022514343261719,4.134002685546875,1,0.0522619513301843,1.4288478706720185,53.50400161743164,1.0283068010011325,54.54949951171875,3.3815577455511274,53.69499969482422,0.0522619513301843 3636,2019-01-30,54.45299911499024,54.54999923706055,53.34249877929688,53.42150115966797,25596000.0,0.026814522307178734,-1.0302609509943328,-1.7106083897946003,53.713242454706595,57.24502326331621,-0.39211173651849407,-1.104064520428146,-1.846955697716858,0.5568937337820685,8.209103312939664,1.5190010070800781,1.238334057246682,0.950049400329597,-0.9230539807162259,2.82315278137542,0.01349770980668552,1.8866010908525084,0.6785187311050578,87.04593242278112,32.85468805959779,0.9365516905229129,1,-0.34757423400879617,-2.4914493560791087,-1.9694995880127024,-0.35724830627442117,2.663002014160149,2,0.028336350479423844,1.2688142606463426,53.03099822998047,1.4288478706720185,53.50400161743164,1.0283068010011325,54.54949951171875,0.028336350479423844 3637,2019-01-31,55.81850051879883,55.86650085449219,54.77050018310547,55.1500015258789,30766000.0,0.025076697812824067,1.8672365013547296,0.6480856209851319,60.61417925569039,57.078479514731164,-1.6540787950810554,-2.310313484890287,-3.1954204518073652,-0.8607823281064952,7.353592275665124,1.413501739501946,1.2603306379937464,2.1392507553100586,0.09035353851568573,4.1881479721044315,1.1148021469128722,3.163699363707245,-3.025249481201172,98.43812450815135,44.954293721060644,1.0244486083971873,1,-1.4886245727539062,-3.6324996948242188,-3.8975000381469727,-2.6175003051757812,2.9694976806640625,3,0.022053601968496706,-1.0302609509943328,54.45299911499024,1.2688142606463426,53.03099822998047,1.4288478706720185,53.50400161743164,0.022053601968496706 3638,2019-02-01,55.537498474121094,56.25,55.24449920654297,55.61999893188477,29244000.0,-0.005034209842005644,-2.008234280399217,-0.12341149147185128,62.791354469169164,56.72505019471948,-1.3518033531987754,-1.7459438395752187,-2.8951054842414052,-0.6288415355296308,6.695030923657258,1.0055007934570312,1.050321109650568,1.6215238571166992,-0.09526105674839158,3.33830877098179,0.7631314001841574,2.479916314049241,-2.682782440185548,79.38810328350435,21.275829788050345,0.8583924569325444,2,-1.0158729553222656,-2.8374977111816406,-3.705998420715332,-2.980497360229492,4.122501373291016,4,0.03335585804950436,1.8672365013547296,55.81850051879883,-1.0302609509943328,54.45299911499024,1.2688142606463426,53.03099822998047,0.03335585804950436 3639,2019-02-04,56.63999938964844,56.63999938964844,55.45100021362305,55.63299942016602,51530000.0,0.019851468752073442,1.3614681470874577,-12.205992509362158,70.12470301958977,58.07061514871177,-2.4401774826660585,-2.744658302931242,-3.898206528514635,-1.7743390672319705,6.561156194575308,1.1889991760253906,1.0381344299373652,2.5687997817993136,0.4765298817659911,4.661069681832636,1.5226648317826559,3.6149347318159712,-3.6494719970703144,100.0,34.07213675345611,1.0461349500166608,2,-1.9233741760253906,-3.395000457763672,-4.832124710083008,-4.162498474121094,3.0260009765625,0,0.025803356125431387,-2.008234280399217,55.537498474121094,1.8672365013547296,55.81850051879883,-1.0302609509943328,54.45299911499024,0.025803356125431387 3640,2019-02-05,57.29949951171875,57.34249877929688,55.86240005493164,56.24200057983398,71044000.0,0.01164371696993416,1.588722348804528,1.0501479284337156,67.24103668635794,59.2096571096158,-2.8028674376978415,-3.266025220212505,-4.4578783835050615,-2.4835924865060406,6.6662332986517665,1.4800987243652415,1.0000871071190929,3.034299850463867,0.5195830081137345,5.549016692814,1.7769414292888044,4.29165827163893,-4.090003799316406,98.9250183105467,34.15976263272748,1.2573584211750655,2,-2.2316246032714844,-3.276500701904297,-5.706124305725098,-4.821998596191406,1.9780006408691406,1,0.010357892298105353,1.3614681470874577,56.63999938964844,-2.008234280399217,55.537498474121094,1.8672365013547296,55.81850051879883,0.010357892298105353 3641,2019-02-06,55.76150131225586,57.349998474121094,55.63850021362305,56.97850036621094,42112000.0,-0.026841389760277834,-1.3397085396475255,-1.1508276909424668,57.56025010194188,58.30785140322465,-1.0661122759962467,-1.6597399249074059,-2.8549663996776076,-0.9931879379216326,7.0768670488878636,1.7114982604980469,0.8460138399553259,1.3989265441894503,-1.1918974381753102,3.989750526554211,0.10351455300707357,2.694338535371827,-2.2213653545019554,38.41836734693877,-23.691205644373255,1.2954119911823787,2,-0.6898765563964844,-1.7347526550292969,-4.175626754760742,-3.2840003967285156,3.461498260498047,2,0.025169688230094467,1.588722348804528,57.29949951171875,1.3614681470874577,56.63999938964844,-2.008234280399217,55.537498474121094,0.025169688230094467 3642,2019-02-07,54.93550109863281,55.24200057983398,54.29999923706055,55.20800018310547,40896000.0,-0.01481309136562825,4.533049518261448,0.22391067896648895,51.88112128023433,57.75000695203622,-0.051005649377820816,-0.7789705955487136,-1.9501808641830962,-0.23005515340770444,7.166444632646521,1.4615020751953125,0.8584105594414169,0.5128013610839872,-2.0723112564572475,3.097913978625222,-0.7797549476866337,1.805357669854608,-1.014378889242188,20.83613182096183,-35.56072001133661,1.2925563087706187,2,0.1361236572265625,-0.90875244140625,-3.3496265411376953,-2.4580001831054688,4.277500152587891,3,0.03969200220095637,-1.3397085396475255,55.76150131225586,1.588722348804528,57.29949951171875,1.3614681470874577,56.63999938964844,0.03969200220095637 3643,2019-02-08,54.75299835205078,54.94549942016602,54.32749938964844,54.349998474121094,21516000.0,-0.003322127639363126,-1.7589407356948545,-1.4789036033261471,49.30271158297089,57.61580124186587,0.1826015932366971,-0.5260537251869977,-1.7292674035816447,-0.10988393198442736,6.984186336733416,0.6180000305175852,0.8713357099715893,0.26847362518310547,-2.2843281149184165,2.8212753652846274,-1.007927244867652,1.5448744952338629,-0.48898851618710637,14.852433714928228,-36.36458014224711,1.2764008700507607,2,0.31862640380859375,-0.7262496948242188,-3.167123794555664,-2.2754974365234375,5.189502716064446,4,0.07369459150835667,4.533049518261448,54.93550109863281,-1.3397085396475255,55.76150131225586,1.588722348804528,57.29949951171875,0.07369459150835667 3644,2019-02-11,54.7504997253418,55.29724884033203,54.64300155639648,54.84749984741211,21304000.0,-4.563451836769872e-05,-3.1939404313589783,-0.2406951648934156,56.068782114472235,58.81082010723702,0.42522775043934047,-0.39486746246709004,-1.6808091073765539,-0.1572072711904866,6.585096950359332,0.654247283935554,0.809648435107789,0.17142505645752237,-2.265399055406114,2.6082491683211586,-1.0469869994742993,1.389837112389344,-0.45050048828125,14.770511507256057,-36.54463731553719,1.2184120559318183,2,0.5957489013671875,-0.39005088806152344,-3.227375030517578,-2.381500244140625,6.448001861572266,0,0.08967041664823205,-1.7589407356948545,54.75299835205078,4.533049518261448,54.93550109863281,-1.3397085396475255,55.76150131225586,0.08967041664823205 3645,2019-02-12,56.06850051879883,56.26475143432617,55.29249954223633,55.34000015258789,32182000.0,0.024072854130443355,-1.361262947247494,-7.510303602328142,60.26537335035133,59.53883465119754,-0.46554911548845723,-1.4871544363131477,-3.0039968383693605,-1.521999216985222,6.151784118343346,1.514251708984375,0.8377927160784608,1.2977258682251005,-0.9590728098061376,3.5545245462563386,0.16932652920947788,2.426125207240723,-1.7410011291503906,57.98366308585322,4.1174482387324645,1.1283993390156202,2,-0.2435016632080078,-1.3621253967285156,-4.372125625610352,-3.6995010375976562,5.5084991455078125,1,0.06416258352059767,-3.1939404313589783,54.7504997253418,-1.7589407356948545,54.75299835205078,4.533049518261448,54.93550109863281,0.06416258352059767 3646,2019-02-13,56.00799942016602,56.73649978637695,55.92499923706055,56.2495002746582,20996000.0,-0.0010790568335694584,-2.982812851044709,-0.3315040948411188,60.38989323584864,59.51391398232624,-0.18022747906459813,-1.3252276689279583,-2.9528292853796856,-1.5169958986435361,6.847449321157784,0.8115005493164062,1.0138955163561008,1.129699707031257,-1.148703922223163,3.408103336285677,-0.009502107595956488,2.2689015216584707,-1.3782501220703196,70.10054578418539,12.56206312895064,1.1392018146272103,2,-0.18300056457520242,-1.3016242980957102,-4.272124290466316,-3.638999938964851,4.267002105712876,2,0.05837560288298138,-1.361262947247494,56.06850051879883,-3.1939404313589783,54.7504997253418,-1.7589407356948545,54.75299835205078,0.05837560288298138 3647,2019-02-14,56.08349990844727,56.4114990234375,55.52225112915039,55.90250015258789,18952000.0,0.0013480304432025303,1.1248507387860391,-0.7494787388640181,57.40919189436485,58.91589591845909,-0.23935548346035773,-1.3074898045792267,-3.046859340617864,-1.6607166028079803,7.340263760879276,0.8892478942871094,1.306232618656324,1.1034502029419002,-1.200537806153207,3.4074382120370075,-0.048543801605653414,2.255444207489454,-1.1817256927490334,72.89332626028326,15.53774324471442,1.1519940045475534,2,-0.2585010528564524,-1.3771247863769602,-4.054499626159675,-3.714500427246101,3.5665016174316264,3,0.055979025371662994,-2.982812851044709,56.00799942016602,-1.361262947247494,56.06850051879883,-3.1939404313589783,54.7504997253418,0.055979025371662994 3648,2019-02-15,55.68249893188477,56.58349990844727,55.53250122070313,56.50400161743164,28996000.0,-0.007150070470229308,1.1438031062279872,-4.5386949924125295,61.22067805055557,57.926559810788625,0.20604463504248827,-0.8568963387657575,-2.688772340393932,-1.314370398348366,8.097669255609494,1.0509986877441406,1.4109103326551917,0.6430742263794045,-1.6694712562530327,2.9556197090118417,-0.5131985149368177,1.7993469676956266,-0.5359022903442465,49.65360660935404,-10.681684383278103,1.1562727413162197,2,0.14249992370604758,-0.9761238098144602,-3.478499412536628,-3.313499450683601,3.548500061035149,4,0.06340416445128882,1.1248507387860391,56.08349990844727,-2.982812851044709,56.00799942016602,-1.361262947247494,56.06850051879883,0.06340416445128882 3649,2019-02-19,55.928001403808594,56.09450149536133,55.5,55.5,20928000.0,0.004408970082756758,-1.7780352590955275,-0.5209981797243628,65.27953489719646,57.708615167548466,-0.1688302243835338,-1.0777133559338807,-2.885583330303504,-1.619466940314993,8.34723833131447,0.5945014953613281,1.3262564444468978,0.8378265380859347,-1.5073561932527326,3.183009269424602,-0.334764827583399,2.0104179037552683,-0.561064579010008,44.00981676775789,-21.45576810459064,1.1725913656693339,2,-0.10300254821777344,-1.2216262817382812,-3.510626792907715,-3.559001922607422,2.7229995727539062,1,0.07177978049530753,1.1438031062279872,55.68249893188477,1.1248507387860391,56.08349990844727,-2.982812851044709,56.00799942016602,0.07177978049530753 3650,2019-02-20,55.68999862670898,56.17050170898438,55.26399993896485,55.9995002746582,21756000.0,-0.004255520868360785,1.78279504414824,-0.7231323196492082,57.45538567651446,57.6969635647232,-0.20466774496098594,-0.7054453909680589,-2.6295198356205347,-1.4520526772884637,8.83594553415274,0.9065017700195312,1.2311095827640273,0.4916238784789968,-1.7469585678695552,2.7302063248275488,-0.6276673446952756,1.6109151016532692,1.6599998474121165,28.930304372717803,-32.40904085495269,1.1192912231742744,2,-0.17174911499022727,-0.9836235046386648,-3.525498390197747,-3.3209991455078054,2.7345008850097727,2,0.09891368461200134,-1.7780352590955275,55.928001403808594,1.1438031062279872,55.68249893188477,1.1248507387860391,56.08349990844727,0.09891368461200134 3651,2019-02-21,54.8484992980957,55.59700012207031,54.6259994506836,55.54199981689453,28302000.0,-0.015110421069568725,1.4169242236496478,2.2407005694283018,43.75965084672222,56.794577960999625,0.5517220869847677,0.23223244958950318,-1.7275431901560694,-0.6834306598808055,9.046807690850013,1.0639991760253764,0.9148022585303295,-0.40337543487548544,-2.5482624489143078,1.7415115791633369,-1.475818941894893,0.6690680721439222,2.4597792053222634,11.366528499630348,-43.40959764187011,1.0724435070194098,2,0.6835002899169922,0.010000228881835938,-2.932249069213867,-2.4794998168945312,3.8170013427734375,3,0.12267428375099665,1.78279504414824,55.68999862670898,-1.7780352590955275,55.928001403808594,1.1438031062279872,55.68249893188477,0.12267428375099665 3652,2019-02-22,55.51850128173828,55.5620002746582,54.77999877929688,55.04499816894531,20990000.0,0.01221550256099424,1.7903656113031625,-0.6827725430012597,49.88361005160422,56.85912223529222,-0.030043900434023385,-0.31004922172969884,-2.3328228711343613,-1.4344504948571313,9.269065100510792,0.782001495361321,0.6021212080607938,0.17545146942138956,-1.8420268090473115,2.1929297478900907,-0.833287669812961,1.18419060865574,1.6824860595703086,45.59395261007044,-5.818222960276721,1.0087391392343512,2,0.1627483367919922,-0.44687652587890625,-3.6022510528564453,-3.1495018005371094,4.2029991149902415,4,0.08567414707401655,1.4169242236496478,54.8484992980957,1.78279504414824,55.68999862670898,-1.7780352590955275,55.928001403808594,0.08567414707401655 3653,2019-02-25,55.47000122070313,55.92699813842773,55.36349868774414,55.79999923706055,28262000.0,-0.0008735837588451645,-1.0754926411183834,-0.6969289270579745,41.768703101349416,55.27022456716746,0.14623725898169937,-0.19926818442771577,-2.2384948002534983,-1.4671387674984189,9.934340452360807,0.5634994506835866,0.4949743514777225,0.0809263229370174,-1.902030893478674,2.063883539352709,-0.9105522852708248,1.0724049311448596,1.6279866049804568,54.645551049441565,8.99195480694383,0.9914786082078441,2,0.21124839782714133,-0.3983764648437571,-3.191525459289558,-3.1010017395019602,4.554500579833977,0,0.07535605215771413,1.7903656113031625,55.51850128173828,1.4169242236496478,54.8484992980957,1.78279504414824,55.68999862670898,0.07535605215771413 3654,2019-02-26,55.75650024414063,55.97549819946289,54.99599838256836,55.287498474121094,29426000.0,0.005164936310305457,1.159872815060312,-1.4212260279515474,38.54323393455997,52.85665352096842,0.01949661678598602,-0.32502757488023093,-2.49412160562197,-1.8354533493432044,10.102230477032052,0.9794998168945312,0.5351191708545215,0.254800415039071,-1.522564837231677,2.032165667309819,-0.6338822110962994,1.1434830411744414,1.242608046542955,73.19515315573426,32.8639607085526,0.8886826261353732,2,-0.07525062561035867,-0.6848754882812571,-3.3050613403320384,-3.3875007629394602,4.53950119018554,1,0.06231558174500784,-1.0754926411183834,55.47000122070313,1.7903656113031625,55.51850128173828,1.4169242236496478,54.8484992980957,0.06231558174500784 3655,2019-02-27,55.8025016784668,55.89899826049805,55.04999923706055,55.34749984741211,19368000.0,0.0008250416386383908,1.620387595073822,0.9701494965269158,50.39107470589349,51.74567368430674,-0.07622012981765636,-0.16100361385231565,-2.5052106883062706,-1.9676655961819591,10.030125666736625,0.8489990234375,0.635303866081415,0.16222667694091797,-1.1839126903911463,1.5083660442729823,-0.5108430067251106,0.8352963606069466,1.1016822586167905,87.18068311270532,44.68222211951651,0.6730696836660308,2,-0.19775199890136008,-0.7308769226074219,-2.951639175415039,-3.433502197265625,4.947498321533203,2,0.05104608597135507,1.159872815060312,55.75650024414063,-1.0754926411183834,55.47000122070313,1.7903656113031625,55.51850128173828,0.05104608597135507 3656,2019-02-28,55.99599838256836,56.38249969482422,55.550498962402344,55.56499862670898,30850000.0,0.003467527409729554,-2.6174016884215416,0.9472483986720033,61.503366146538134,52.200581934548204,-0.3035161737885872,-0.24556592417528122,-2.628911179099056,-2.2493904759281236,10.663458535800762,0.832000732421875,0.6640454384963732,0.2785734176635728,-0.9530541694549655,1.510201004782111,-0.33724037589569633,0.8943872112228419,0.8170581750592305,75.88136714863137,29.376946098500554,0.6158137935592698,2,-0.3912487030029226,-0.9243736267089844,-3.1451358795166016,-3.6269989013671875,4.361499786376953,3,0.04336919064392264,1.620387595073822,55.8025016784668,1.159872815060312,55.75650024414063,-1.0754926411183834,55.47000122070313,0.04336919064392264 3657,2019-03-01,57.04949951171875,57.14849853515625,56.23749923706055,56.24499893188477,29006000.0,0.01881386455426326,-1.2233052642358735,1.8665917298024026,70.9515397283464,53.28178878763608,-1.3472586830107787,-1.2670789117743766,-3.5577191037200464,-3.358138545003982,11.065746938163004,1.1525001525878906,0.5560490898362289,1.2705245971679702,-0.09782010725376722,2.6388693015897076,0.5863522449570979,1.9546969493788424,-2.423500061035149,95.40074255890406,43.038092720498085,0.6841723522108696,3,-1.1622505187988281,-1.977874755859375,-4.198637008666992,-4.680500030517578,3.1425018310546875,4,0.028326298091685187,-2.6174016884215416,55.99599838256836,1.620387595073822,55.8025016784668,1.159872815060312,55.75650024414063,0.028326298091685187 3658,2019-03-04,57.38999938964844,57.91400146484375,56.53450012207031,57.3494987487793,28920000.0,0.005968498949929346,1.5346720636422577,0.05034258754356478,72.68192805681826,54.104276916482945,-1.5869643817537522,-1.5406690448778164,-3.7866311663659786,-3.7438120588418613,11.446213842353043,1.3795013427734375,0.4568946973119097,1.518399429321292,-0.02120033747011263,3.0579991961126964,0.7485995459255861,2.2881993127169977,-2.713549957275383,82.04244271096836,23.89502901965031,0.769799883395703,3,-1.1199989318847656,-2.0363731384277344,-4.53913688659668,-5.020999908447266,2.4724998474121094,0,0.0406255625000167,-1.2233052642358735,57.04949951171875,-2.6174016884215416,55.99599838256836,1.620387595073822,55.8025016784668,0.0406255625000167 3659,2019-03-05,58.10150146484375,58.48049926757813,57.30974960327149,57.50299835205078,28864000.0,0.01239766654055141,-1.3771552057999197,14.777620796835265,69.50304362814245,55.44290557777495,-2.187803360747978,-2.252554701111407,-4.366789208384532,-4.490118816912968,11.743864418752691,1.1707496643066406,0.4177057982426291,2.1568264007568345,0.34839765733757133,3.9652551441760977,1.2526120290471994,3.0610407724664697,-3.2955499511718642,88.952111955609,29.51233025153097,0.9042143717096326,3,-1.5482521057128835,-2.4646263122558594,-5.250638961791992,-5.732501983642578,2.006500244140632,1,0.033097257165667804,1.5346720636422577,57.38999938964844,-1.2233052642358735,57.04949951171875,-2.6174016884215416,55.99599838256836,0.033097257165667804 3660,2019-03-06,57.89300155639648,58.37829971313477,57.77450180053711,58.1245002746582,21986000.0,-0.0035885459616467053,-1.5775888742326096,-0.38679618086097534,67.58394812019685,58.09004971927213,-1.8259639923804443,-2.105248501631756,-4.004738228290066,-4.309886029048492,11.662780712052259,0.6037979125976634,0.36703713550382133,1.9186513900756736,0.00046784290616130875,3.836834937245186,0.9595596164909139,2.8777431636604334,-2.866577177490214,79.94888566585296,20.954703229022115,0.9590917735847576,3,-1.2627525329589702,-2.2561264038085866,-4.966076850891106,-5.524002075195305,2.3379974365234446,2,0.04150760564018796,-1.3771552057999197,58.10150146484375,1.5346720636422577,57.38999938964844,-1.2233052642358735,57.04949951171875,0.04150760564018796 3661,2019-03-07,57.165000915527344,57.83774948120117,56.74549865722656,57.7859992980957,23332000.0,-0.012574933434051583,2.015190366622263,2.682513265003378,58.99375881503135,59.10228847076404,-0.8211657229003109,-1.3351645749195953,-3.080332729070328,-3.5686873649897706,11.384613029322148,1.1475028991699148,0.23745156555367686,1.1204757690429688,-0.866383036529875,3.1073345746158125,0.1270463662565433,2.113905171829394,-1.9313320433007704,41.35094364010198,-15.228893874300766,0.9934294027864229,3,-0.42675209045410156,-1.2535018920898366,-4.131513595581055,-4.796001434326172,3.7285003662109375,3,0.0627131816156219,-1.5775888742326096,57.89300155639648,-1.3771552057999197,58.10150146484375,1.5346720636422577,57.38999938964844,0.0627131816156219 3662,2019-03-08,57.11600112915039,57.35400009155274,56.165000915527344,56.33649826049805,24248000.0,-0.000857164096775942,-1.118488662932969,-1.2552413831231457,62.662312281146285,61.42380060185258,-0.5830432353661763,-1.1746565963869458,-2.82609651672,-3.5051235992327037,11.888360274193104,1.1889991760253977,0.22901932067349406,0.9624509811401367,-1.007402607416168,2.9323045696964414,-0.02247581313801561,1.947377775418289,-1.687522433202723,41.07108142749339,-15.708035317681542,0.984926794278151,3,-0.37775230407714844,-0.7257518768310547,-4.082513809204102,-4.747001647949219,3.9389991760253906,4,0.05675287092430126,2.015190366622263,57.165000915527344,-1.5775888742326096,57.89300155639648,-1.3771552057999197,58.10150146484375,0.05675287092430126 3663,2019-03-11,58.78799819946289,58.80950164794922,57.22249984741211,57.22249984741211,34384000.0,0.02927370679420971,-1.0274716973775908,2.0083291736402695,70.17776258669463,64.93874822986754,-1.9387687311483575,-2.6655249936552536,-4.3711331446935375,-5.17724375926845,12.764178838010398,1.6935005187988281,0.47614629441982004,2.4326980590820284,0.2516193773352029,4.613776740828854,1.3421587182086157,3.523237399955441,-3.176398269217394,99.1868616929202,39.10741768859792,1.0905393408734145,3,-1.8582477569580078,-2.233247756958008,-5.530059814453125,-6.418998718261719,2.568500518798828,0,0.023882479184728744,-1.118488662932969,57.11600112915039,2.015190366622263,57.165000915527344,-1.5775888742326096,57.89300155639648,0.023882479184728744 3664,2019-03-12,59.65999984741211,60.0,58.91299819946289,58.91299819946289,40262000.0,0.014832987593668134,-1.9103062985772794,0.4771654003791552,75.70911070773238,67.75186334118297,-2.4572331415789677,-3.3211369921859415,-5.110548567885161,-6.030064348435367,13.690020083102993,1.2120018005371094,0.6595546213789447,3.059224700927736,0.5571522447859252,5.561297157069546,1.808188472856827,4.310260928998645,-3.792567779750314,91.134283344043,25.99460309516003,1.2510362280709058,3,-1.8847503662109375,-2.510000228881836,-6.049186706542969,-7.282249450683594,2.157001495361328,1,0.0033942237708071143,-1.0274716973775908,58.78799819946289,-1.118488662932969,57.11600112915039,2.015190366622263,57.165000915527344,0.0033942237708071143 3665,2019-03-13,59.66600036621094,60.04650115966797,59.59700012207031,60.0322494506836,28718000.0,0.00010057859225898191,1.2773815736070042,-0.4902922041445898,84.98293345181955,70.36070415288091,-2.0758620148661677,-3.208293829477782,-4.97019859654398,-6.0398305012266675,14.077896370040285,0.44950103759765625,0.9432933733297233,2.885350227355957,0.049417990553806135,5.721282464158108,1.4673841089548816,4.3033163457570325,-3.3853115053153218,90.1970689289168,17.501332960320738,1.417966118401074,3,-1.5602493286132812,-2.4927501678466797,-5.685188293457031,-7.093250274658203,2.1525001525878906,2,0.007407926458294245,-1.9103062985772794,59.65999984741211,-1.0274716973775908,58.78799819946289,-1.118488662932969,57.11600112915039,0.007407926458294245 3666,2019-03-14,59.27750015258789,59.89400100708008,59.2239990234375,59.72549819946289,23456000.0,-0.0065112494760593,-1.4144202350677022,1.2232059160503876,78.46001528420481,71.19497921464296,-1.3107707942700841,-2.7007612751538375,-4.434475330774568,-5.652930457883421,14.090602141074152,0.6700019836425781,1.2472272915068814,2.3333749771118164,-0.6860261294778738,5.352776083701507,0.8236744238169678,3.843075530406665,-2.5449138158395925,80.18804692229673,3.8962331221447073,1.5097005532948453,3,-1.1717491149902344,-2.104249954223633,-4.732063293457031,-6.3535003662109375,3.164501190185547,3,0.01608534161996711,1.2773815736070042,59.66600036621094,-1.9103062985772794,59.65999984741211,-1.0274716973775908,58.78799819946289,0.01608534161996711 3667,2019-03-15,59.222999572753906,59.82849884033203,59.13050079345703,59.66899871826172,49236000.0,-0.0009194142751245415,-1.2123666964911857,0.9955381471389646,78.38878975422038,71.82907495879874,-1.023129186368621,-2.5286424541889545,-4.246855428935888,-5.5782327183191995,14.395112567355985,0.697998046875,1.4750356820212005,2.121899414062497,-1.0325290257150286,5.276327853840023,0.5446851941737378,3.6991136339512565,-2.0927434572552457,70.8391924840773,-7.852377450557952,1.5772142198887624,3,-1.11724853515625,-2.0497493743896484,-4.6738128662109375,-6.295249938964844,4.0045013427734375,4,0.028206975685725055,-1.4144202350677022,59.27750015258789,1.2773815736070042,59.66600036621094,-1.9103062985772794,59.65999984741211,0.028206975685725055 3668,2019-03-18,59.2130012512207,59.5,58.87105178833008,59.165000915527344,25852000.0,-0.0001688249768727612,1.0223485615106744,-0.10762427725888672,77.28744814908728,72.69400879445926,-0.8128203092673161,-2.361670261859956,-4.053091011256626,-5.5546684389991015,14.521987910363855,0.6289482116699219,1.6496403587615234,1.9353759765624972,-1.2793586417897558,5.15011059491475,0.3280086673863707,3.5427432857386236,-1.7327957304217279,29.090956295414056,-48.218202747426375,1.6073673091761267,3,-1.1072502136230469,-2.0260009765625,-4.663814544677734,-6.285251617431641,3.5869979858398438,0,0.031108017074495287,-1.2123666964911857,59.222999572753906,-1.4144202350677022,59.27750015258789,1.2773815736070042,59.66600036621094,0.031108017074495287 3669,2019-03-19,59.94250106811523,60.0,59.29349899291992,59.44049835205078,30414000.0,0.012319926392508007,1.2901145644633771,10.458316776603207,79.49978906898964,74.01799112210293,-1.4010463649872875,-2.924957198451679,-4.674649081955202,-6.269974796762185,14.795389674546566,0.7869987487792969,1.7054865573725522,2.4641508102416907,-0.8938947268810935,5.822196347364475,0.785128041680295,4.143173578803086,-2.154340070651976,91.15231212090666,14.46840636801548,1.6790227685613928,3,-1.836750030517571,-2.606250762939446,-5.3933143615722585,-7.014751434326165,3.2299995422363352,1,0.023589233431212886,1.0223485615106744,59.2130012512207,-1.2123666964911857,59.222999572753906,-1.4144202350677022,59.27750015258789,0.023589233431212886 3670,2019-03-20,61.19850158691406,61.35699844360352,59.80849838256836,59.86750030517578,44548000.0,0.0209534219696903,-1.1373286156567988,2.65138263030316,82.19569186489285,76.59598368319863,-2.39020809553913,-3.9496136825475574,-5.802147858569427,-7.506354071951954,15.557759002659441,1.5485000610351634,1.7602605251442967,3.4447261810302763,-0.18808846794941303,7.077540830009966,1.6283188565404316,5.261133505520121,-3.1393397699862433,93.62428568797965,16.143268088629412,1.8164073244898453,3,-2.437501907348633,-3.2070026397705007,-6.345152854919434,-8.270751953125,2.4104995727539062,2,0.01010645260621268,1.2901145644633771,59.94250106811523,1.0223485615106744,59.2130012512207,-1.2123666964911857,59.222999572753906,0.01010645260621268 3671,2019-03-21,61.57699966430664,61.5895004272461,60.65750122070313,60.79999923706055,24080000.0,0.006184760534619249,1.3241818873667777,0.5837713591314765,80.57262969173821,78.58601895104219,-2.3211413294465686,-4.00344206959511,-6.057814468980013,-7.8205337490391145,16.9443234470539,0.9319992065429688,1.8233248603140026,3.4867992401123047,-0.2576747067662879,7.231273186990897,1.6145622666730048,5.3590362135516045,-3.056140719644226,99.54015085072768,23.32098184252476,1.8722369734392974,3,-2.170999526977539,-3.4692497253417898,-6.311312675476074,-8.649250030517578,2.8019981384277486,3,0.003921932796478567,-1.1373286156567988,61.19850158691406,1.2901145644633771,59.94250106811523,1.0223485615106744,59.2130012512207,0.003921932796478567 3672,2019-03-22,60.2750015258789,61.5,60.14125061035156,61.316001892089844,34284000.0,-0.021144228291825162,-1.0768010821652634,-1.3397680743890197,67.24242805604491,78.25987066985888,-0.5854848417492349,-2.4525726128042535,-4.642970486978541,-6.496949607932464,18.220943528711906,1.4357490539550781,1.8933246336538971,1.9469760894775305,-1.7130112287500339,5.606963407705095,0.11698243036374834,3.7769697485913127,-1.2631599440030925,51.645255218382346,-22.852614191182255,1.8299936591137838,3,-0.04472541809081321,-2.1672515869140483,-5.009314537048333,-7.347251892089837,-0.851001739501946,4,0.035951883235774584,1.3241818873667777,61.57699966430664,-1.1373286156567988,61.19850158691406,1.2901145644633771,59.94250106811523,0.035951883235774584 3673,2019-03-25,59.6500015258789,60.31990051269531,59.35200119018555,59.84650039672852,29936000.0,-0.010369141172591356,-1.4426495434394389,0.18875965583455498,59.35141585499576,76.44234901955481,0.1951738045484248,-1.5793343252605112,-3.9030809499188663,-5.83453842186352,19.023476714966193,0.9678993225097656,2.0704144461851257,1.112976074218743,-2.33083935245115,4.556791500888636,-0.6089316391162001,2.834883787553686,1.9394989013672017,15.527104104950274,-54.78190719829795,1.721907713334945,3,0.5802745819091868,-1.5422515869140483,-4.384314537048333,-6.722251892089837,-1.246002197265618,0,0.05997484154457844,-1.0768010821652634,60.2750015258789,1.3241818873667777,61.57699966430664,-1.1373286156567988,61.19850158691406,0.05997484154457844 3674,2019-03-26,59.23099899291992,60.14149856567383,58.83599853515625,59.92649841308594,38024000.0,-0.007024350750053143,1.3198584613090296,3.5394575915821247,57.879845542913834,73.43089480745418,0.6111968607221598,-0.9346021693008524,-3.3505087131771916,-5.339153788219228,20.037459243856546,1.3055000305175781,2.2420108379774177,0.5202486038208036,-2.6745178091924444,3.7150150168340517,-1.077134602685824,2.117631810327431,2.31375144958497,14.345385376288036,-52.48281829276674,1.5973832065066254,3,0.98175048828125,-1.123249053955071,-3.9653120040893555,-6.303249359130859,-1.1004981994628906,1,0.060255614540069447,-1.4426495434394389,59.6500015258789,-1.0768010821652634,60.2750015258789,1.3241818873667777,61.57699966430664,0.060255614540069447 3675,2019-03-27,58.6510009765625,59.37794876098633,57.96849822998047,59.2750015258789,28004000.0,-0.009792136317450129,2.396695962344635,0.8971977994855126,58.906742442395384,71.25830893614201,1.1533646591504834,-0.13729933012380968,-2.620778002030228,-4.698248382335663,20.856149970868078,1.4094505310058594,2.1987516673614564,-0.2021743774414091,-3.090298557487742,2.6859498026049238,-1.6462364674645755,1.2418877125817573,2.785399389648447,18.84844883820886,-49.08733620247191,1.444062090023165,3,1.1279983520507812,-0.5432510375976491,-3.3853139877319336,-5.7232513427734375,0.6189994812011719,2,0.07709160216371913,1.3198584613090296,59.23099899291992,-1.4426495434394389,59.6500015258789,-1.0768010821652634,60.2750015258789,0.07709160216371913 3676,2019-03-28,58.42449951171875,58.57825088500977,57.97154998779297,58.57699966430664,19234000.0,-0.0038618516491177868,6.8282676642131905,0.24439105503185304,57.67943456758614,68.95726947096044,1.3925890298675299,0.29562466715502467,-2.29641070378603,-4.443919654745997,21.32100488549254,0.6794509887695312,2.0122229289099636,-0.5501008987426772,-3.1190004346669653,2.018798637181611,-1.8345506667048213,0.7343488692194668,2.80382672631837,12.912390009527286,-56.00826335581593,1.2844497679621445,3,1.3544998168945312,-0.31674957275389914,-3.3121871948242188,-5.4967498779296875,1.0450019836425781,3,0.08873848627337089,2.396695962344635,58.6510009765625,1.3198584613090296,59.23099899291992,-1.4426495434394389,59.6500015258789,0.08873848627337089 3677,2019-03-29,58.66550064086914,58.949501037597656,58.14400100708008,58.74499893188477,25398000.0,0.004125001175269816,2.2978337940620657,0.5212997473547756,49.13594172450016,65.82932431267298,1.189252877815882,0.19172774037646434,-2.440885267805257,-4.65000470803858,21.325758073927584,0.8055000305175781,1.7676909515525807,-0.3898998260498061,-2.80063760945896,2.0208379573593476,-1.5952687177543865,0.8154690656547743,2.367235916684578,29.64198920841134,-33.98578147726432,1.205368891704578,3,1.1134986877441406,-0.48075103759764914,-3.4702510833740234,-5.737751007080078,0.039501190185546875,4,0.09739109185893424,6.8282676642131905,58.42449951171875,2.396695962344635,58.6510009765625,1.3198584613090296,59.23099899291992,0.09739109185893424 3678,2019-04-01,59.72150039672852,59.83300018310547,59.099998474121094,59.20500183105469,25050000.0,0.01800035360345542,-1.0178840529485584,-6.4969769673699505,50.42282954320147,62.59855103202985,0.23799716438631435,-0.7174288727222731,-3.4004916758074657,-5.6548453764225,21.023151768634452,1.1674995422363281,1.6361144735493625,0.5495248794555749,-1.7448023425472812,2.843852101458431,-0.5976387315458496,1.6966884904569994,1.1273818611708037,80.67196944029497,19.675779379804048,1.147163611001427,4,0.05749893188475852,-1.4287509918212962,-4.3450632095336985,-6.79375076293946,-1.4080009460449219,0,-0.004981465776567551,2.2978337940620657,58.66550064086914,6.8282676642131905,58.42449951171875,2.396695962344635,58.6510009765625,-0.004981465776567551 3679,2019-04-02,60.02450180053711,60.06750106811523,59.285499572753906,59.76599884033203,16558000.0,0.005073573198860704,3.5399018923918235,0.5004911482529086,52.36806549819357,59.28437032461882,-0.05827772132687414,-0.9159377895113039,-3.6150668343625156,-5.890275477394859,20.40301434893002,0.782001495361321,1.515007189629877,0.7563762664794922,-1.510069711368402,3.0228222443273864,-0.37684672244445494,1.8895992554034393,0.6515574156870869,97.9514430949351,38.96980089319203,1.1332229889239476,4,-0.24550247192382812,-1.7317523956298828,-4.648064613342285,-7.096752166748047,-1.9055023193359375,1,-0.026997349804064985,-1.0178840529485584,59.72150039672852,2.2978337940620657,58.66550064086914,6.8282676642131905,58.42449951171875,-0.026997349804064985 3680,2019-04-03,60.29600143432617,60.81499862670898,60.0250015258789,60.374000549316406,20286000.0,0.004523146809135792,-1.548382134880486,-0.3017339334464694,56.833286582706634,56.646665534726424,-0.5266420068975322,-1.052123064421039,-3.7484483087742575,-6.104489221698316,19.913907565416345,0.7904968261718679,1.4202788218974973,0.9077259063720717,-1.30594144854809,3.1213932612922335,-0.19910777108800914,2.0145595838321526,-2.327503204345703,81.74761501650828,24.39719156844587,1.1068336774600809,4,-0.5617523193359375,-1.9762516021728516,-4.919564247131348,-7.368251800537109,-2.082500457763672,2,-0.035914498297665465,3.5399018923918235,60.02450180053711,-1.0178840529485584,59.72150039672852,2.2978337940620657,58.66550064086914,-0.035914498297665465 3681,2019-04-04,60.75,60.78350067138672,60.20650100708008,60.29700088500977,19000000.0,0.007529497062393364,1.2192275244837325,-5.807746857729649,59.72364326058589,55.811245001897646,-1.2407670893035387,-1.2899057380133385,-4.064345545632513,-6.527982578075978,20.458413159630588,0.5769996643066406,1.2378072331760848,1.1824745178222642,-0.8460207821922552,3.2109698178367836,0.16822686781500096,2.1967221678295275,-2.724571762084963,97.56650375757324,40.19055112623445,1.0142476500072604,4,-1.3582515716552734,-2.1800003051757812,-5.411812782287598,-7.8222503662109375,-4.14849853515625,3,-0.024362132382490964,-1.548382134880486,60.29600143432617,3.5399018923918235,60.02450180053711,-1.0178840529485584,59.72150039672852,-0.024362132382490964 3682,2019-04-05,60.35749816894531,60.81100082397461,60.25149917602539,60.7495002746582,18144000.0,-0.0064609354906121075,1.1728084145031665,-0.865348502328415,56.94940066014245,55.54435442469172,-0.9334999667949049,-0.6768079632296065,-3.532764077635946,-6.098174281388616,21.572983136825805,0.5595016479492188,0.8720857288681003,0.6278978347778335,-1.0663020325566634,2.3220977021123304,-0.21920209888941145,1.4749977684450783,-2.2762785232543976,73.32359084205851,11.858793698657365,0.8470999336672482,4,-0.9657497406005859,-1.4802474975585938,-5.01931095123291,-7.42974853515625,-4.335498809814453,4,-0.01471228431467475,1.2192275244837325,60.75,-1.548382134880486,60.29600143432617,3.5399018923918235,60.02450180053711,-0.01471228431467475 3683,2019-04-08,60.19200134277344,60.43450164794922,59.99300003051758,60.39450073242188,17204000.0,-0.0027419431088517854,2.1256616614453927,0.5165773007269476,51.62636296950185,54.84952302764595,-0.763304892858244,-0.42238975330069195,-3.254790478948152,-5.882981294610289,21.663939479969248,0.4415016174316406,0.49092682195527004,0.39220085144042827,-1.2533754530559733,2.03777715593683,-0.4305873008077725,1.214989003688629,-2.056106117462164,59.2678869382393,1.4939865027772612,0.8227881522482015,4,-0.8002529144287109,-1.3147506713867188,-4.712564468383789,-7.264251708984375,-1.9815025329589844,0,-0.024704270975320797,1.1728084145031665,60.35749816894531,1.2192275244837325,60.75,-1.548382134880486,60.29600143432617,-0.024704270975320797 3684,2019-04-09,59.86249923706055,60.11449813842773,59.65399932861328,59.79999923706055,17528000.0,-0.005474184249772418,-1.5980200150650627,-0.30864290558359253,40.09488098584817,52.7593161991407,-0.37414999341289246,-0.08109693157440745,-2.780616737956578,-5.483223753852414,20.96924373803364,0.5380020141601562,0.2810979979375361,0.05257377624511861,-1.5918722599727317,1.697019812462969,-0.7696492418638101,0.8747967943540473,-1.6730219437213165,17.958659302314228,-33.82301122396403,0.8222230181089257,4,-0.4692249298095703,-0.9852485656738281,-4.050685882568359,-6.652748107910156,-0.9134979248046875,1,-0.025875962516078377,2.1256616614453927,60.19200134277344,1.1728084145031665,60.35749816894531,1.2192275244837325,60.75,-0.025875962516078377 3685,2019-04-10,60.10800170898438,60.18925094604492,59.82175064086914,60.03400039672852,14492000.0,0.004101106286117817,2.1078277981194504,1.18402099609375,38.88975121679603,50.67157360460846,-0.4372206443538005,-0.3075565147298036,-2.8603633528227945,-5.654270231680037,20.23258882261929,0.36750030517578125,0.19891475036170903,0.27597618103028054,-1.3722017536772526,1.9241541157378137,-0.548112786323486,1.1000651483840471,-1.8660139889777554,39.23956729453641,-6.232428025425456,0.8240889673537651,4,-0.6285018920898509,-1.2307510375976634,-4.012939453125007,-6.615001678466804,-1.9930000305175852,2,-0.033090473335198434,-1.5980200150650627,59.86249923706055,2.1256616614453927,60.19200134277344,1.1728084145031665,60.35749816894531,-0.033090473335198434 3686,2019-04-11,60.23099899291992,60.39799880981445,60.00650024414063,60.19800186157226,14204000.0,0.002046271385480969,1.1335259755108442,0.44589927315850625,49.59496954634489,50.722576695924545,-0.3095725277663206,-0.3746667873072056,-2.858600366148366,-5.707415858204278,19.869701025407387,0.391498565673821,0.1639018507580161,0.3512985229492216,-1.2844567880577458,1.987053833956189,-0.46657913255426564,1.1691761784527088,-1.9375510547792487,49.870260895941655,4.965196445182997,0.8178776555034849,4,-0.2735004425048828,-1.3537483215332031,-4.097436904907227,-6.737998962402344,-3.2884979248046946,3,-0.033496007871205546,2.1078277981194504,60.10800170898438,-1.5980200150650627,59.86249923706055,2.1256616614453927,60.19200134277344,-0.033496007871205546 3687,2019-04-12,60.89350128173828,60.91749954223633,60.40549850463867,60.5,18668000.0,0.010999357471992655,1.3193820418884357,11.925317919072576,61.36757060618031,51.93865903625553,-0.6959874218938751,-0.9545423395017139,-3.4300926898795154,-6.312310374129908,19.715343518302543,0.6865005493164062,0.18582913057183248,0.9302757263183565,-0.7346289207135257,2.5951803733502388,0.09782340280241186,1.7627280498343012,-2.549622329826242,98.10065243841689,47.43552756789478,0.8324523235159427,4,-0.7920017242431641,-2.0162506103515625,-4.56862735748291,-7.400501251220703,-3.4120025634765625,4,-0.07048370887784183,1.1335259755108442,60.23099899291992,2.1078277981194504,60.10800170898438,-1.5980200150650627,59.86249923706055,-0.07048370887784183 3688,2019-04-15,61.05500030517578,61.209999084472656,60.45550155639648,60.9000015258789,23748000.0,0.0026521553209806203,2.2451762157905404,0.393896504255791,67.49808789463475,53.6197726358601,-0.7246408330293548,-1.023440136469688,-3.4877697653945035,-6.412106970506763,19.881389149095813,0.754497528076179,0.25292195157664565,0.9996747970581055,-0.6940317033019596,2.6933812974181706,0.15282154687807292,1.846528047238138,-2.6081765296507697,90.03863729970385,33.34261224198481,0.8468532501800332,4,-0.6230010986328125,-1.6490001678466797,-4.490751266479492,-7.562000274658203,-3.4840011596679688,0,-0.08243388618275482,1.3193820418884357,60.89350128173828,1.1335259755108442,60.23099899291992,2.1078277981194504,60.10800170898438,-0.08243388618275482 3689,2019-04-16,61.35649871826172,61.54100036621094,61.00600051879883,61.25,17126000.0,0.004938144485774121,1.2502527075812275,0.68709391612519,77.41964666802754,55.90714597867354,-0.9133768637167776,-1.2791569085333379,-3.7153445465228288,-6.616399476150065,19.81810434289206,0.5349998474121094,0.4154825581059356,1.230473327636716,-0.5587576756759702,3.019704330949402,0.3358578259803693,2.1250888292930625,-2.743884424199848,89.26847884692617,26.63722066402231,0.8946155016563441,4,-0.7589988708496094,-1.5774993896484375,-4.614248275756836,-7.698997497558594,-4.317996978759766,1,-0.05127411071634225,2.2451762157905404,61.05500030517578,1.3193820418884357,60.89350128173828,1.1335259755108442,60.23099899291992,-0.05127411071634225 3690,2019-04-17,61.81700134277344,62.02799987792969,61.39099884033203,61.6500015258789,24438000.0,0.007505360216629509,1.1630030699084208,1.5680922702199964,82.82534714276224,58.47400196558202,-1.2688716719039377,-1.7823281598044503,-4.116309226094089,-6.980630049434282,19.100554671541243,0.6715011596679688,0.5144594255278179,1.6600509643554702,-0.22599019175129342,3.5460921204622338,0.7170303863020919,2.6030715424088484,-2.9701161629396395,89.56227685479423,19.789219960467406,0.9430205780533801,4,-0.9760017395019531,-1.8187522888183594,-4.354376792907715,-7.242000579833984,-5.143501281738281,2,-0.046395004096277725,1.2502527075812275,61.35649871826172,2.2451762157905404,61.05500030517578,1.3193820418884357,60.89350128173828,-0.046395004096277725 3691,2019-04-18,61.81850051879883,62.099998474121094,61.73049926757813,61.95899963378906,26636000.0,2.4251839992661672e-05,-1.3348961660379777,-0.8413129882589071,81.99065523289929,61.256363584777226,-1.2324724225778922,-1.860179396445865,-4.007443628568474,-6.894331660755007,18.242140571197275,0.36949920654296164,0.5829783549938838,1.64947509765625,-0.2774947714726821,3.576444966785182,0.6859901630917875,2.6129600322207125,-2.6535038691554433,83.38755028669324,8.185479685769437,0.9634849345644658,4,-0.9415016174316406,-1.7842521667480469,-4.178999900817871,-6.870250701904297,-5.111000061035156,3,-0.059909231205079294,1.1630030699084208,61.81700134277344,1.2502527075812275,61.35649871826172,2.2451762157905404,61.05500030517578,-0.059909231205079294 3692,2019-04-22,62.44200134277344,62.45449829101562,61.41550064086914,61.79949951171875,16146000.0,0.010085990742933149,2.113121499599999,-4.572995574380277,80.25802969785371,64.43765988792742,-1.7089001765239118,-2.4380079699988073,-4.4844305326774645,-7.4145564985640675,17.950146734580724,1.0389976501464773,0.6139278662686749,2.16462593078613,-0.01461369318407435,4.343865554756334,1.0750061188010278,3.254245742771232,-2.924804474192726,99.37483898668992,23.837539775384613,1.0896198119851004,4,-1.3877525329589844,-2.2305030822753906,-4.8025007247924805,-7.0670013427734375,-6.618999481201179,0,-0.0880737349283357,-1.3348961660379777,61.81850051879883,1.1630030699084208,61.81700134277344,1.2502527075812275,61.35649871826172,-0.0880737349283357 3693,2019-04-23,63.227500915527344,63.45000076293945,62.31900024414063,62.53450012207031,26398000.0,0.012579666824609426,-1.012455455625331,1.0785973828579571,82.17154181031808,69.11284442397964,-2.255748357726901,-3.100723906310378,-5.105384303118349,-8.110915320420688,18.605371619883076,1.131000518798821,0.6050667991189798,2.7712505340576143,0.24860060076345292,5.293900467351776,1.5099255674105336,4.032575500704695,-3.299081847805745,90.89607916588625,17.442442278705386,1.261324966647081,4,-1.5916252136230469,-2.518251419067383,-5.588000297546387,-7.852500915527344,-7.3300018310546875,1,-0.09087821144382013,2.113121499599999,62.44200134277344,-1.3348961660379777,61.81850051879883,1.1630030699084208,61.81700134277344,-0.09087821144382013 3694,2019-04-24,62.79999923706055,63.4005012512207,62.75,63.20600128173828,20376000.0,-0.0067613249341919035,-1.5711485544121528,-0.5858608655444607,74.38640916359054,73.05691752917903,-1.528478201155977,-2.5214060454773772,-4.51483130066903,-7.59249275215042,19.755734647514302,0.6505012512207031,0.6467585436841716,2.1652988433837876,-0.4936642451375093,4.824261931905085,0.8358172991231427,3.4947803876444326,-2.3081270981040944,68.43123268890515,-3.80913998795576,1.3294815442606467,4,-1.0717487335205078,-2.090749740600586,-5.153623580932617,-7.424999237060547,-7.618499755859375,2,-0.08326433367959207,-1.012455455625331,63.227500915527344,2.113121499599999,62.44200134277344,-1.3348961660379777,61.81850051879883,-0.08326433367959207 3695,2019-04-25,63.17250061035156,63.370399475097656,62.60150146484375,63.23849868774414,22146000.0,0.005931550602172431,3.662818807472095,0.1625560222115737,73.97326053013853,75.76561652737833,-1.5875095874121854,-2.6749456340650752,-4.7590806919753845,-7.904371413137582,21.609289515094044,0.7688980102539062,0.7784174665854806,2.311725234985353,-0.40531924945147324,5.028769719422179,0.9532029927669399,3.670247477203766,-2.2073278915578314,86.360278400696,16.607875434467047,1.358522242218414,4,-1.2447509765625,-2.4632511138916016,-5.451499938964844,-7.7975006103515625,-11.361000061035156,3,-0.09709919366156106,-1.5711485544121528,62.79999923706055,-1.012455455625331,63.227500915527344,2.113121499599999,62.44200134277344,-0.09709919366156106 3696,2019-04-26,63.60900115966797,63.65349960327149,63.01599884033203,63.45000076293945,24828000.0,0.006909660771682091,4.141191490670573,-2.4091671001676205,81.8993456674985,78.04692486752481,-1.6700757682761775,-2.8492013742849025,-5.057662377103178,-8.27874817274158,23.62389064439805,0.6375007629394602,1.0652140387455091,2.4890007019042955,-0.23861336943392075,5.216614773242512,1.125193666235191,3.8528077375734,-2.2462559538109232,98.01168613788111,27.52499203060225,1.3638070356691079,4,-1.5545005798339844,-2.798002243041992,-5.232751846313477,-7.245052337646484,-10.956501007080078,4,-0.10903332817982292,3.662818807472095,63.17250061035156,-1.5711485544121528,62.79999923706055,-1.012455455625331,63.227500915527344,-0.10903332817982292 3697,2019-04-29,64.37899780273439,64.4635009765625,63.31475067138672,63.70000076293945,49988000.0,0.01210515224305464,1.7093059347995267,4.270410978623443,86.72157078965051,80.18286741141543,-2.11620129580092,-3.3404782037834764,-5.680383118288702,-8.986406762996452,25.63121995411849,1.1487503051757812,1.389151306730355,2.973322486877457,0.1336147616379435,5.813030212116971,1.5534686242576967,4.393176349497217,-2.6039168053427417,96.05954092015263,23.15597694224593,1.419853862619758,4,-1.6442470550537251,-3.162998199462905,-5.6221227645874166,-7.552871704101577,-12.267997741699233,0,-0.11916149065378712,4.141191490670573,63.60900115966797,3.662818807472095,63.17250061035156,-1.5711485544121528,62.79999923706055,-0.11916149065378712 3698,2019-04-30,59.42399978637695,59.64049911499024,58.75,59.25,124140000.0,-0.07696606324224231,1.93410674895201,0.25626000730357057,47.876824416426864,76.90033160568201,2.8866735425611125,1.6770734664344502,-0.6197227620139074,-4.006831162212464,25.90533335464249,5.628997802734389,1.5170640980262036,-1.9668004989623995,-4.846489160788607,0.9128881628638013,-3.4066448298755034,-0.5269561680492956,5.039501190185547,11.796616280311932,-65.2457396581727,1.4398443309131013,4,2.182750701904297,1.7919998168945312,-0.2549867630004883,-2.5978736877441406,-7.207000732421875,1,-0.06059837671226953,1.7093059347995267,64.37899780273439,4.141191490670573,63.60900115966797,3.662818807472095,63.17250061035156,-0.06059837671226953 3699,2019-05-01,58.40399932861328,59.40250015258789,58.35900115966797,59.40250015258789,52784000.0,-0.01716478967135271,1.0901314608158135,-5.7385175278977485,42.325003608173006,72.4002934351721,3.8485326136853715,2.7083011931039493,0.4883515804677785,-2.9235382232870037,26.126618683619775,1.0649986267089844,1.4958449846221313,-2.90577583312988,-6.02828458295339,0.21673291669362982,-4.467030208041635,-1.344521458218125,6.059501647949219,0.7371311376040613,-77.73740203489062,1.5612543749117553,5,3.007251739501953,2.812000274658203,0.7650136947631836,-1.5778732299804688,-5.102001190185554,2,-0.04291658572964607,1.93410674895201,59.42399978637695,1.7093059347995267,64.37899780273439,4.141191490670573,63.60900115966797,-0.04291658572964607 3700,2019-05-02,58.13050079345703,58.70949935913086,57.7500991821289,58.38800048828125,38896000.0,-0.004682873404223464,1.1308226722019983,0.25788631180014593,40.66569633698853,67.80863133562647,3.9606082457266467,2.9631709290479122,0.8562345309287451,-2.601993614443643,26.01908763987532,0.9594001770019602,1.416267079150991,-3.0709993362426786,-6.478680070225565,0.33668139774020744,-4.774839703234122,-1.3671589692512356,6.088820190429686,5.666301868652359,-73.2693803443602,1.7038403669914417,5,2.976299285888672,2.976299285888672,1.0297489166259766,-1.3043746948242188,-4.111499786376953,3,-0.05073070543007929,1.0901314608158135,58.40399932861328,1.93410674895201,59.42399978637695,1.7093059347995267,64.37899780273439,-0.05073070543007929 3701,2019-05-03,59.27000045776367,59.34000015258789,58.45000076293945,58.68249893188477,39614000.0,0.019602440177754366,1.4467306381416811,-2.2815620277917414,43.07881953648579,63.67760798436336,2.7061694339148445,1.7993626145528339,-0.146565441274646,-3.6606660736308925,25.73826362238823,1.2094993591308594,1.2801653539704034,-1.8574996948242202,-5.369155073279785,1.6541556836313447,-3.613327384051999,-0.1016720055964413,4.561167218017573,22.63980798669007,-51.64625273820475,1.7558276892277813,5,1.8367996215820312,1.8367996215820312,-0.3266258239746094,-2.4438743591308594,-5.3339996337890625,4,-0.12583937659596034,1.1308226722019983,58.13050079345703,1.0901314608158135,58.40399932861328,1.93410674895201,59.42399978637695,-0.12583937659596034 3702,2019-05-06,59.46950149536133,59.54249954223633,58.3129997253418,58.3129997253418,31278000.0,0.0033659699014145783,-1.1262394036349244,1.9685085384066208,43.26265668174306,59.35439852563281,2.2804957630891494,1.6126030710418746,-0.2258295868440925,-3.7797304026634677,25.371596108177453,1.2294998168945312,1.0608390661883078,-1.6135988235473633,-5.188137916364113,1.9609402692693934,-3.400868369955738,0.17367072286101148,3.9968020708007757,90.95442098487126,17.890090441930283,1.787269546408377,5,1.637298583984375,1.637298583984375,-0.5261268615722656,-2.6433753967285156,-5.618000030517578,0,-0.11463020828088111,1.4467306381416811,59.27000045776367,1.1308226722019983,58.13050079345703,1.0901314608158135,58.40399932861328,-0.11463020828088111 3703,2019-05-07,58.70500183105469,59.52199935913086,58.05199813842773,59.02349853515625,31028000.0,-0.012855323234318261,1.2348963317384478,-0.2753966421479698,39.15942218853425,55.44028886173766,2.6105412220288216,2.38212110729377,0.6540659819868182,-2.9481629191583494,25.321166400291062,1.470001220703132,0.8219753453140584,-2.303748512268065,-6.015551956874958,1.4080549323388283,-4.159650234571508,-0.4478467899646219,4.418329472065423,53.275075712914685,-17.006736989554,1.8559017223034464,5,2.4017982482910156,2.4017982482910156,0.2768726348876953,-1.7267513275146484,-4.266502380371087,1,-0.11232436017966929,-1.1262394036349244,59.46950149536133,1.4467306381416811,59.27000045776367,1.1308226722019983,58.13050079345703,-0.11232436017966929 3704,2019-05-08,58.3134994506836,59.02119827270508,58.2869987487793,58.60049819946289,26186000.0,-0.006668978249890545,-3.3188187907415094,0.9011042974176944,35.59474521943338,51.17600938277042,2.568848476429146,2.7949233830970783,1.1495580556771117,-2.5007127507223785,25.623542066770156,0.7341995239257812,0.5321487134720329,-2.6178009033203082,-6.491424763898259,1.2558229572576423,-4.5546128336092835,-0.680988973031333,4.487437925177041,31.432724579509337,-34.906169658214665,1.9368119302889735,5,2.7933006286621023,2.7933006286621023,0.722374916076653,-1.1221237182617259,-4.045997619628913,2,-0.10454698233098503,1.2348963317384478,58.70500183105469,-1.1262394036349244,59.46950149536133,1.4467306381416811,59.27000045776367,-0.10454698233098503 3705,2019-05-09,58.11899948120117,58.48300170898438,57.54249954223633,57.95149993896485,23714000.0,-0.0033354192650866255,1.1004979744495056,-0.5836246427859271,35.026506949736884,45.967916191908024,2.2027687940053937,2.9858585532282973,1.4464486634362856,-2.2494069814807602,26.062186421400856,0.940502166748054,0.11694001449478719,-2.712850761413577,-6.773106850304998,1.3474053274778441,-4.742978805859288,-0.6827227169678665,4.378887603035565,28.824996948242188,-33.89678101424202,2.0301280444457093,5,2.884000778198242,2.884000778198242,0.916874885559082,-0.9276237487792969,-3.493999481201172,3,-0.08288169765089515,-3.3188187907415094,58.3134994506836,1.2348963317384478,58.70500183105469,-1.1262394036349244,59.46950149536133,-0.08288169765089515 3706,2019-05-10,58.2135009765625,58.63000106811523,57.125,58.17950057983398,26290000.0,0.0016260000379375583,2.4717417799269144,0.2029879979048086,32.11975138415643,39.90104736907535,1.4107881081426754,2.8801270571785977,1.451309063660048,-2.2701689477633593,26.454482211597846,1.5050010681152273,-0.2575225343876255,-2.517474365234378,-6.7376812297707716,1.702732499302023,-4.627577797502575,-0.407370932966181,3.8879551043142015,45.025902075479735,-12.520035279819211,2.110103432268199,5,0.1692485809326172,2.58074951171875,0.8134984970092773,-1.022125244140625,-3.0335006713867188,4,-0.0720537315075962,1.1004979744495056,58.11899948120117,-3.3188187907415094,58.3134994506836,1.2348963317384478,58.70500183105469,-0.0720537315075962 3707,2019-05-13,56.60150146484375,57.39699935913086,56.10549926757813,57.097999572753906,37212000.0,-0.027691162439581918,1.3599868951191159,-14.60271513519273,23.81235104258137,37.22721699420364,2.015478720753258,4.37858645245646,3.112024836561659,-0.5726409939163091,26.68473596015287,2.108001708984368,-0.7354053292375369,-3.9148738861083956,-8.519294418834576,0.6895466466177851,-6.217084152471486,-1.6126636197453053,5.0023090079452786,14.517845279500499,-37.20634204977345,2.3022102663630886,5,1.2224979400634766,3.6829986572265625,2.3793725967407227,0.589874267578125,-1.4850006103515625,0,-0.04709240164812112,2.4717417799269144,58.2135009765625,1.1004979744495056,58.11899948120117,-3.3188187907415094,58.3134994506836,-0.04709240164812112 3708,2019-05-14,56.02199935913086,57.02099990844727,55.977500915527344,56.86050033569336,36732000.0,-0.010238281506946056,-1.2501377818358452,1.688830155047098,23.5296448693922,35.13884380100577,2.303942132603268,4.808215423219444,3.723536753932514,0.08016406699904621,26.739274975711027,1.043498992919929,-1.3660577453123892,-4.242725944519044,-9.255257900344375,0.7698060113062795,-6.748991922431706,-1.7364599666063825,4.9220137690328585,1.461986471768559,-46.15989174612998,2.5062659779126624,5,1.7380008697509766,4.1985015869140625,3.1125001907348633,1.1693763732910156,-0.4510002136230469,1,-0.03874367068502971,1.3599868951191159,56.60150146484375,2.4717417799269144,58.2135009765625,1.1004979744495056,58.11899948120117,-0.03874367068502971 3709,2019-05-15,58.21049880981445,58.56650161743164,55.83330154418945,55.89350128173828,45786000.0,0.039065000816092654,-1.242720467517752,-2.7632615737370796,33.02892818719289,34.290314006584026,0.09510993050176353,2.5001236040562844,1.5702002949436746,-2.0170115899118954,26.09576315510868,2.7332000732421875,-2.125549714862103,-1.8969264984130874,-6.962372401094939,3.168519404268764,-4.429649449754017,0.6357964529278419,2.038202608580171,85.00009547997807,40.531888733541734,2.5327229513409275,5,-0.5225982666015625,1.9379024505615234,0.9240007400512695,-1.0191230773925781,-2.116497039794922,2,-0.06479929628252701,-1.2501377818358452,56.02199935913086,1.3599868951191159,56.60150146484375,2.4717417799269144,58.2135009765625,-0.06479929628252701 3710,2019-05-16,58.94900131225586,59.40800094604492,58.14199829101562,58.22549819946289,30628000.0,0.012686757845079555,-1.8433430431802311,0.3122589057717732,34.38442664883189,33.32427035240026,-0.57560988817729,1.618734370413705,0.8828888361116114,-2.648111139360722,24.868740372715862,1.266002655029304,-2.2504708047392796,-1.015023994445798,-6.038904862638816,4.008856873747213,-3.526964428542307,1.496916439650711,0.5932361262659356,87.15976975432352,47.4211275177514,2.511940434096507,5,-1.2611007690429688,1.1993999481201172,0.18626117706298828,-1.7576255798339844,-3.1730003356933594,3,-0.07941609487840229,-1.242720467517752,58.21049880981445,-1.2501377818358452,56.02199935913086,1.3599868951191159,56.60150146484375,-0.07941609487840229 3711,2019-05-17,58.1150016784668,59.00749969482422,58.0004997253418,58.423500061035156,24172000.0,-0.014147816166915628,-2.746960675074342,-0.42639537703915387,29.09911820313934,31.750543854777625,0.08641056320810492,2.2778369678883337,1.7829130405455516,-1.6866209110533674,23.5610070210408,1.0069999694824219,-2.2467026030807915,-1.6638486862182589,-6.672915518673207,3.3452181462366894,-4.168382102445733,0.8406847300092153,-2.2817001342773438,63.829146951293694,29.92527174886876,2.504533416227476,5,-0.4373512268066406,2.0333995819091797,1.0633735656738281,-0.9236259460449219,-3.7975006103515696,4,-0.060053369657906086,-1.8433430431802311,58.94900131225586,-1.242720467517752,58.21049880981445,-1.2501377818358452,56.02199935913086,-0.060053369657906086 3712,2019-05-20,56.94250106811523,57.33985137939453,56.57215118408203,57.224998474121094,27066000.0,-0.02017552398670952,1.9976391030080956,0.915717624364752,38.92435990424526,31.724425823189957,0.9641505747797083,3.1802572809951926,3.010754596876076,-0.38950287780222226,22.26134633281814,1.5428504943847656,-2.2272888409504716,-2.5613742828369226,-7.55866500278578,2.4359164371119277,-5.060019642811348,-0.06272892286249743,-1.0457155609130808,31.02916914776212,-5.436857278338948,2.498645359974425,5,0.6781501770019602,3.2059001922607493,2.4748735427856516,0.24887466430664773,-2.9524993896484304,0,-0.030952289237016872,-2.746960675074342,58.1150016784668,-1.8433430431802311,58.94900131225586,-1.242720467517752,58.21049880981445,-0.030952289237016872 3713,2019-05-21,57.48149871826172,57.6353988647461,56.89699935913086,57.42449951171875,23196000.0,0.009465647627626028,3.04824845759687,-0.20176895550603774,45.697895593006145,32.846998086920266,0.2607702818917872,2.306992407293258,2.4806003932870766,-0.8499718235998515,20.21430662382171,0.7383995056152415,-2.31687613649472,-1.7350765228271499,-6.485591994032319,3.0154389483780193,-4.110334258429738,0.6401812127754383,-1.522498927307133,46.10729431450262,4.910226529916351,2.375257735602586,5,0.13915252685546875,2.666902542114258,2.007876396179199,-0.01549911499022727,-3.680999755859375,1,-0.04114363606560201,1.9976391030080956,56.94250106811523,-2.746960675074342,58.1150016784668,-1.8433430431802311,58.94900131225586,-0.04114363606560201 3714,2019-05-22,57.57099914550781,57.92599868774414,57.29449844360352,57.3375015258789,18290000.0,0.0015570301617355842,-2.953006351783884,4.096506491768295,47.3451894478023,34.21574058670531,0.061318270230074745,1.903242738207389,2.373054227768563,-0.863154617550137,17.97871116331305,0.6315002441406179,-2.436115906635237,-1.3841260910034165,-5.8725910250275035,3.1043388430206704,-3.6283585580154565,0.8601063760086234,-1.551029356475837,35.22217484237982,-10.036820058790262,2.244232467012043,5,0.049652099609375,2.577402114868164,2.3480005264282227,0.3737506866455078,-3.5254974365234304,2,-0.03473971321819691,3.04824845759687,57.48149871826172,1.9976391030080956,56.94250106811523,-2.746960675074342,58.1150016784668,-0.03473971321819691 3715,2019-05-23,57.03850173950195,57.29864883422852,56.46120071411133,57.0250015258789,23978000.0,-0.00924940358703863,2.1377178752384536,0.057817350106220466,38.764423472143385,34.95403748537053,0.4743073167304601,2.0581568616269124,2.8807527208375348,-0.2512323999985142,16.019184565151896,1.1097984313964844,-2.457560465418645,-1.6099235534667997,-5.706158061347182,2.4863109544135824,-3.658040807406991,0.43819370047339135,-0.95878135235413,22.67216182245014,-24.39677713586246,2.0481172539401924,5,0.5821495056152344,3.1098995208740234,3.149747848510742,0.9062480926513672,-2.141002655029297,3,-0.016558989817018754,-2.953006351783884,57.57099914550781,3.04824845759687,57.48149871826172,1.9976391030080956,56.94250106811523,-0.016558989817018754 3716,2019-05-24,56.673500061035156,57.48825073242188,56.58300018310547,57.36800003051758,22240000.0,-0.006399215746125009,-1.0679630686645885,-51.4436281435163,36.15293090360603,36.32521302548438,0.6681501549262734,1.9783586519419742,3.2287272743439033,0.19305157020338015,13.726029058569273,0.9052505493164134,-2.4129062532892505,-1.628150177001956,-5.079735911730296,1.823435557726384,-3.353943044366126,0.09764269036221407,-0.5352240877338019,14.49342166942717,-25.90795304605573,1.72579286736417,5,0.9471511840820312,3.4749011993408203,3.746124267578125,1.490499496459961,-1.1110000610351562,4,-0.015836309448085673,2.1377178752384536,57.03850173950195,-2.953006351783884,57.57099914550781,3.04824845759687,57.48149871826172,-0.015836309448085673 3717,2019-05-28,56.70750045776367,57.57934951782226,56.65599822998047,56.70000076293945,27300000.0,0.0005999346553839935,-18.336235820418448,-0.010798697125657068,39.33585894894367,38.08145903432343,0.7272444721479303,1.4125847014792754,3.1795007631967422,0.2311608686293738,10.82450968413085,0.9233512878417898,-2.34509524552859,-1.2105749130248995,-3.2238689367830276,0.8027191107332285,-2.21722192490396,-0.20392790114583903,-0.511840010031861,16.814587955873623,-21.05127336944773,1.0066470118790634,5,0.9131507873535156,3.4409008026123047,3.7481231689453125,1.4924983978271484,-0.6285018920898438,1,-0.042146089500603945,-1.0679630686645885,56.673500061035156,2.1377178752384536,57.03850173950195,-2.953006351783884,57.57099914550781,-0.042146089500603945 3718,2019-05-29,55.82300186157226,56.45500183105469,55.4109992980957,56.3759994506836,30764000.0,-0.015597559212651158,1.9367062800118036,-73.73601220752987,37.36878213335899,38.56366502834188,1.7662911260008798,2.1222838137641062,4.038503689609158,1.2071409539533065,11.549125592869533,1.2965011596679688,-2.2781711770961124,-1.9150236129760785,-4.003921145662872,0.17387391971071509,-2.9594723793194717,-0.8705748466326853,3.1844978332519602,16.38181564466096,-21.376695335276587,1.0444487663433957,5,1.586498260498054,4.114248275756843,4.8098716735839915,2.5542469024658274,0.7564964294433594,2,-0.03283593002846508,-18.336235820418448,56.70750045776367,-1.0679630686645885,56.673500061035156,2.1377178752384536,57.03850173950195,-0.03283593002846508 3719,2019-05-30,55.897499084472656,56.15650177001953,55.60599899291992,55.7770004272461,19038000.0,0.0013345255614367613,-1.380544695732502,-0.21790087262440813,38.59423578541805,39.031421599073674,1.4853961864048912,1.950374490698863,3.915333238149472,1.1818569514009454,12.064778331579621,0.5505027770996094,-1.9363007176766018,-1.7152013778686523,-3.9326669928341005,0.5022642370967958,-2.8239341853513764,-0.6064685703859283,3.038070602416994,22.436402660005,-15.772516923209352,1.1087328074827225,5,1.3117504119873047,4.039751052856445,5.275063514709473,2.9775009155273438,-0.07999801635742898,3,-0.03751509739105341,1.9367062800118036,55.82300186157226,-18.336235820418448,56.70750045776367,-1.0679630686645885,56.673500061035156,-0.03751509739105341 3720,2019-05-31,55.18149948120117,55.47999954223633,55.00899887084961,55.06449890136719,30156000.0,-0.012809152734891804,-3.1315732235774396,0.9709699886033243,35.366783623749996,39.727828868030414,1.8000709463268123,2.5656570200797404,4.532845252756445,1.945258101870877,12.353348497858107,0.8885002136230469,-1.5414399821676525,-2.2837509155273423,-4.736001049596098,0.16849921854141314,-3.5098759825617165,-1.0576258484929681,3.6835787979126025,6.711170343810218,-29.36992809483435,1.2261250670343762,5,1.2859992980957031,4.554750442504883,6.037250518798828,3.7072505950927734,1.0600013732910156,4,-0.02058656946435089,-1.380544695732502,55.897499084472656,1.9367062800118036,55.82300186157226,-18.336235820418448,56.70750045776367,-0.02058656946435089 3721,2019-06-03,51.811500549316406,53.2750015258789,51.25,53.2750015258789,102612000.0,-0.06107117355578262,1.7673388105763788,-12.508493365067919,30.236002593919437,38.76245583354977,4.673337664226466,5.637259060229525,7.750964322071624,5.337244379571274,13.694722784204643,3.931499481201172,-1.5033744574477907,-5.280824851989749,-8.667814648263047,-1.8938350557164512,-6.974319750126398,-3.5873299538531,6.899334553466801,8.87137845264077,-28.700646412859548,1.6934948981366493,6,2.776498794555664,6.045249938964844,9.506999015808105,7.226499557495117,5.212497711181641,0,0.05956203743257471,-3.1315732235774396,55.18149948120117,-1.380544695732502,55.897499084472656,1.9367062800118036,55.82300186157226,0.05956203743257471 3722,2019-06-04,52.65250015258789,52.8025016784668,51.68450164794922,52.14500045776367,56670000.0,0.016231909795219712,1.7690309048478379,-0.34677099841521564,36.39080367680369,37.72833450952728,3.531143117456587,4.489542144331878,6.806699624602345,4.524639012260742,15.259918894213648,1.1180000305175781,-1.5415286798689678,-4.09897518157959,-7.832974903112095,-0.36497546004708425,-5.965975042345846,-2.2319753208133335,5.610684844028327,26.945238409334095,-14.566795846463023,1.8669998607662535,6,1.9354991912841797,5.204250335693359,8.78024959564209,6.4872493743896555,4.5579986572265625,1,0.055268027899508576,1.7673388105763788,51.811500549316406,-3.1315732235774396,55.18149948120117,-1.380544695732502,55.897499084472656,0.055268027899508576 3723,2019-06-05,52.111000061035156,52.6775016784668,51.52450180053711,52.57699966430664,43368000.0,-0.010284413655257674,2.457252174708752,-0.918226371412679,21.58396479209408,34.865976214448594,3.610395677943103,4.75552517828109,7.256661941727664,5.095129744938305,16.752535111100293,1.1529998779296875,-1.4538887892624146,-4.310775184631346,-8.459884997623824,-0.1616653716388683,-6.385330091127585,-2.2362202781351073,5.73139383578409,17.5481453261909,-17.700256584327445,2.0745549064962376,6,2.3036746978759766,3.334249496459961,9.864375114440918,7.433750152587891,5.1339988708496165,2,0.07614512291053988,1.7690309048478379,52.65250015258789,1.7673388105763788,51.811500549316406,-3.1315732235774396,55.18149948120117,0.07614512291053988 3724,2019-06-06,52.21699905395508,52.3745002746582,51.68500137329102,52.2495002746582,34064000.0,0.00203410014768024,3.8813870584422094,0.06974516818245075,16.673225937547784,32.41139871060464,2.9782597449123784,4.394691585818357,7.071977351923785,5.029522470507935,18.325814163060162,0.6894989013671804,-1.5289254811128359,-3.899951171875003,-8.348840794228579,0.5489384504785733,-6.124395983051791,-1.6755063606982148,5.229851209055013,22.860500203360363,-5.5809841763423265,2.224444811176788,6,2.1976757049560547,3.179250717163086,9.194375991821289,7.327751159667969,5.29999923706054,3,0.08354557550411568,2.457252174708752,52.111000061035156,1.7690309048478379,52.65250015258789,1.7673388105763788,51.811500549316406,0.08354557550411568 3725,2019-06-07,53.30199813842773,53.54600143432617,52.41999816894531,52.53150177001953,36048000.0,0.02077865645537269,-1.266732196543555,-23.706690140844852,26.750999649892222,31.366739682414217,1.4611546615082602,3.088669194884581,5.937976058459633,4.001613853925541,19.102560771987253,1.3290023803710938,-1.737778563181628,-2.5741020202636804,-7.087719278437007,1.9395152379096459,-4.8309106493503435,-0.31729339117701727,3.773041108801756,89.37268538902048,62.70558587648904,2.256808629086664,6,1.1126766204834055,2.094251632690437,8.011627197265632,6.24275207519532,4.37700271606446,4,0.04719340770592928,3.8813870584422094,52.21699905395508,2.457252174708752,52.111000061035156,1.7690309048478379,52.65250015258789,0.04719340770592928 3726,2019-06-10,54.01900100708008,54.63299942016602,53.6161003112793,53.64899826049805,29284000.0,0.01345170713469801,-3.6668300624989385,0.4802134854268515,35.22812257617842,30.91032452988474,0.3665605928177058,2.1516278499116908,5.186594233748508,3.320535744563408,19.34613881274463,1.3310012817382955,-1.9868689789367338,-1.647374153137207,-6.092979949376961,2.7982316431025467,-3.8701770512570874,0.5754287449826734,2.7065358853156383,80.24774382297122,51.89626248409006,2.222802898119878,6,-0.16650009155273438,1.377248764038086,7.087799072265625,5.525749206542969,3.298500061035149,0,0.041142927599138845,-1.266732196543555,53.30199813842773,3.8813870584422094,52.21699905395508,2.457252174708752,52.111000061035156,0.041142927599138845 3727,2019-06-11,53.93600082397461,55.0994987487793,53.880149841308594,54.69900131225586,28734000.0,-0.0015364997789313328,-1.7880312955193678,-2.0621481741138625,31.219875312537027,30.227112660904524,0.01685211461201419,2.134113664053956,5.225772796429702,3.4362930045778626,18.871827994328015,1.2193489074707031,-2.1209118671834872,-1.5970993041992188,-6.084290224996629,2.890091616598191,-3.8406947645979272,0.6464961561994897,2.4610038548773616,67.45457571993802,39.640997245941065,2.2435954603987054,6,-0.23274993896484375,1.4602489471435547,7.170799255371094,5.6087493896484375,3.3805007934570312,1,0.05725299223799363,-3.6668300624989385,54.01900100708008,-1.266732196543555,53.30199813842773,3.8813870584422094,52.21699905395508,0.05725299223799363 3728,2019-06-12,53.85150146484375,54.04650115966797,53.37699890136719,53.9000015258789,21220000.0,-0.0015666597048348274,2.9209579768101697,0.06356491480680614,30.287773391191024,29.304172394879295,-0.23212609109224758,2.1583258192790282,5.230521901506862,3.546261323405858,18.39011924310119,0.6695022583007812,-2.2166444727651182,-1.5730737686157212,-6.115131956371108,2.968984419139666,-3.844102862493415,0.6979553252619723,2.236682933277102,63.45004412964052,35.062785445821824,2.271029093877695,6,-0.48650169372558594,1.5344982147216797,7.255298614501953,5.693248748779297,2.6534996032714773,2,0.06237518460211522,-1.7880312955193678,53.93600082397461,-3.6668300624989385,54.01900100708008,-1.266732196543555,53.30199813842773,0.06237518460211522 3729,2019-06-13,54.4384994506836,54.70849990844727,54.00749969482422,54.18199920654297,21154000.0,0.010900308624134825,-1.3154452900559683,-5.288658172094676,36.299906371219485,29.407852700153683,-1.1709897659776018,1.3431119442017874,4.559182216667402,2.981729971352472,19.03913176866558,0.8569984436035227,-2.372368939993102,-0.7974758148193288,-5.162250266756892,3.5672986371182347,-2.9798630407881106,1.384911411149453,1.3593938835499983,75.33125004448964,44.31172531852575,2.1823872259687818,6,-1.2637500762939524,0.8905010223388601,6.668300628662102,5.183250427246087,2.4650001525878906,3,0.05155357898399848,2.9209579768101697,53.85150146484375,-1.7880312955193678,53.93600082397461,-3.6668300624989385,54.01900100708008,0.05155357898399848 3730,2019-06-14,54.26750183105469,54.634498596191406,54.00859832763672,54.32099914550781,22230000.0,-0.0031411155956607706,-1.191127373734676,-0.2085663295657289,37.05755417532279,30.165802875865168,-1.277634069505261,1.2072994066567446,4.633359603117718,3.1965743585907944,20.343068508767313,0.6259002685546875,-2.4553918127584495,-0.734398460388185,-4.748820423814941,3.2800235030385707,-2.741609442101563,1.2728125213251928,1.2575179031248922,51.69828787070113,17.820457834731265,2.0072109817133774,6,-0.9555015563964844,1.0614986419677734,6.839298248291016,5.462247848510742,3.042999267578125,4,0.05987923435424114,-1.3154452900559683,54.4384994506836,2.9209579768101697,53.85150146484375,-1.7880312955193678,53.93600082397461,0.05987923435424114 3731,2019-06-17,54.625,54.95899963378906,54.31399917602539,54.31399917602539,18832000.0,0.006587702711251975,-3.1479019220626294,-5.813391329150028,39.174491925015566,30.47510157011093,-1.3343928591105083,0.6060031824998404,4.166563167542627,2.8814152495870005,21.532357893692804,0.691497802734375,-2.56941741812323,-0.20240020751953125,-3.9409805903617325,3.53618017532267,-2.071690398940632,1.6668899839015694,0.6435185501288032,72.45290038822438,34.91234929405972,1.869290191421099,6,-1.3129997253417969,0.7040004730224609,6.378000259399414,5.10474967956543,2.2654991149902415,0,0.05590848246209945,-1.191127373734676,54.26750183105469,-1.3154452900559683,54.4384994506836,2.9209579768101697,53.85150146484375,0.05590848246209945 3732,2019-06-18,55.18000030517578,55.81949996948242,54.949501037597656,55.48450088500977,27734000.0,0.01016018865310353,-1.2730240044650198,-0.979098948814526,46.53890490268595,33.24787269351003,-1.668638674743164,-0.0925548044047062,3.5191136973455457,2.3737443940073675,21.656184763299382,1.1944999694824219,-2.580050210111281,0.4407251358032198,-3.1687951795069793,4.050245451113419,-1.3640350218518833,2.245485293458323,-3.9300003051757812,73.81783481470028,32.21282969939734,1.8047601576551004,6,-1.4277496337890625,0.1490001678466797,4.408499717712402,4.576749801635742,1.4259986877441406,1,0.03873687479372756,-3.1479019220626294,54.625,-1.191127373734676,54.26750183105469,-1.3154452900559683,54.4384994506836,0.03873687479372756 3733,2019-06-19,55.11650085449219,55.349998474121094,54.67399978637695,55.27999877929688,26776000.0,-0.0011507693064952695,3.4547259929612872,0.5369379752702963,45.79112479801989,36.48319478911804,-1.2672382672249896,-0.2269557579679926,3.492855285954384,2.471040620339714,22.07614965446576,0.6759986877441406,-2.2208064205966664,0.4954755783081026,-2.883371119579593,3.874322276195798,-1.193947770635745,2.1848989272519503,-3.7751108551025396,61.20314523005022,16.464023695141755,1.689423348943846,6,-0.9967517852783203,0.21249961853027344,3.937748908996582,4.890499114990234,7.403999328613281,2,0.03991546503918064,-1.2730240044650198,55.18000030517578,-3.1479019220626294,54.625,-1.191127373734676,54.26750183105469,0.03991546503918064 3734,2019-06-20,55.57099914550781,56.00600051879883,55.23699951171875,55.9995002746582,25240000.0,0.008246138342771436,2.483570508998851,2.620835277648043,52.159929328711605,39.30640919787575,-1.3364842177853404,-0.8843106042021489,2.9626522929244814,2.070018722271307,22.577262942891334,0.8894996643066406,-1.9763041012507188,1.049973869323729,-2.0697082436952883,4.169655982342746,-0.5098671871857832,2.6098149258332413,-4.140046946716311,78.22164333173545,27.48782099473631,1.5598410565095098,6,-0.8794994354248047,-0.24199867248535156,3.4192514419555664,4.649501800537109,6.399501800537109,3,0.01680736241869285,3.4547259929612872,55.11650085449219,-1.2730240044650198,55.18000030517578,-3.1479019220626294,54.625,0.01680736241869285 3735,2019-06-21,56.09400177001953,56.20550155639648,55.40399932861328,55.46200180053711,38952000.0,0.009411431008146565,-1.1430400081597076,-1.4749085276286622,84.7070666099464,44.80406964607219,-1.5888792720578735,-1.5617738169940694,2.3605469463113877,1.6116291437908643,22.614224671273455,0.801502227783196,-1.4804563760154323,1.620201492309569,-1.3647058625804362,4.605108847199574,0.12774781486456277,3.112655169754575,-4.480047638427735,94.10522621943139,36.503202425113905,1.4924536774450043,6,-1.3027515411376953,-0.7650012969970703,2.8241491317749023,4.054399490356445,5.162998199462891,4,0.014431094372101105,2.483570508998851,55.57099914550781,3.4547259929612872,55.11650085449219,-1.2730240044650198,55.18000030517578,0.014431094372101105 3736,2019-06-24,55.7760009765625,56.099998474121094,55.550498962402344,55.98049926757813,27912000.0,-0.005669069480205846,1.4780319972475486,-0.32357326090238037,77.65875442087015,49.96394510255365,-1.1124210922512745,-1.3854939190531255,2.590153717156838,1.97034448896909,22.80591972414754,0.54949951171875,-0.9223049759863926,1.3470756530761747,-1.5233805329337642,4.217531839086114,-0.08815243992879829,2.7823037460811477,-3.886553999482423,71.95559363744634,10.04295261273316,1.4352280930049697,6,-0.9847507476806641,-0.6472511291503906,3.1421499252319336,4.372400283813477,5.0579986572265625,0,0.027511834753357833,-1.1430400081597076,56.09400177001953,2.483570508998851,55.57099914550781,3.4547259929612872,55.11650085449219,0.027511834753357833 3737,2019-06-25,54.31750106811523,55.71749877929688,54.18999862670898,55.63299942016602,30938000.0,-0.026149237717134732,1.057936230573143,6.432808536039243,66.80888606813619,54.021846511103114,0.453584924977271,-0.12145439386650025,3.920131516852699,3.4396880214968135,23.340311617543936,1.5860023498535227,-0.5681848649511352,0.00807571411132102,-2.654436742714502,2.670588170937144,-1.3231805143015904,1.3393319425242325,-2.1690908162761673,6.326085639876446,-58.67032436117996,1.33125622841291,6,0.7889995574951243,0.27049827575684304,4.595524787902839,5.830900192260749,6.132999420166023,1,0.04736959536574448,1.4780319972475486,55.7760009765625,-1.1430400081597076,56.09400177001953,2.483570508998851,55.57099914550781,0.04736959536574448 3738,2019-06-26,53.9900016784668,54.64849853515625,53.61199951171875,54.32500076293945,36218000.0,-0.006029353030025053,1.1110075206662937,0.25465564738291735,63.06561283133347,56.995813895560225,0.8971405484805928,0.06501347583319728,4.107446985984666,3.780723530303675,23.270565684703108,1.0364990234375,-0.37630178792553437,-0.22777366638183594,-2.7954161617764726,2.3398688290128007,-1.5115949140791543,1.0560475813154824,-1.5981659483542927,14.574970840056462,-53.44831767712297,1.2838212476973185,6,0.9187488555908203,0.5979976654052734,4.894524574279785,6.15839958190918,5.709499359130859,2,0.04845336605159778,1.057936230573143,54.31750106811523,1.4780319972475486,55.7760009765625,-1.1430400081597076,56.09400177001953,0.04845336605159778 3739,2019-06-27,53.800498962402344,54.35499954223633,53.76449966430664,54.20000076293945,20086000.0,-0.0035099594401389878,-1.5047693788885204,1.1925459473000979,54.232115225303296,58.90409845666916,1.102572894220117,0.09418816970698174,4.141953772597915,3.9651940417477363,23.197050594985846,0.5904998779296875,-0.13266401261124372,-0.3124263763427706,-2.759702851250978,2.134850098565437,-1.5360646137968743,0.9112118611113331,-1.1798432827128025,7.268143515461041,-55.656414657247616,1.223638237454103,6,1.1082515716552734,0.7875003814697266,5.084027290344238,6.347902297973633,3.815502166748047,3,0.162080303879653,1.1110075206662937,53.9900016784668,1.057936230573143,54.31750106811523,1.4780319972475486,55.7760009765625,0.162080303879653 3740,2019-06-28,54.04550170898438,54.04999923706055,53.66849899291992,53.81949996948242,33864000.0,0.004553912162659657,2.2468548609645635,-0.5657089384781562,50.244584256054836,60.13410871567353,0.9194586628859085,-0.2532696002437902,3.726760722308505,3.706002345097694,22.79907348996439,0.381500244140625,0.14833197408885468,-0.010623741149892396,-2.4056488871792467,2.384401404879462,-1.2081363141645696,1.1868888318647848,-1.2097552766924267,17.42372902145643,-41.520489312614906,1.1975125730146756,6,0.8632488250732351,0.3691730499267507,4.8390245437622,6.1028995513915945,4.451999664306641,4,0.1466356863469196,-1.5047693788885204,53.800498962402344,1.1110075206662937,53.9900016784668,1.057936230573143,54.31750106811523,0.1466356863469196 3741,2019-07-01,54.897499084472656,55.37900161743164,54.68515014648438,54.9000015258789,28726000.0,0.015764445671648586,-2.2483658963461117,-0.011072664359829804,57.770942924107416,61.38211294027591,0.1231285474051802,-0.9088129135762841,2.710916041351595,2.8691837396780286,20.403866082850897,1.3334999084472585,0.35001213303450385,0.6870737075805664,-1.486455568300137,2.86060298346127,-0.39969093035978887,1.7738383455209217,-1.8595673447344296,61.05438232864183,3.0550290429785463,1.0867646379403524,7,0.011251449584960938,-0.48282432556152344,3.987027168273926,5.25090217590332,3.802001953125,0,0.11584318030998442,2.2468548609645635,54.04550170898438,-1.5047693788885204,53.800498962402344,1.1110075206662937,53.9900016784668,0.11584318030998442 3742,2019-07-02,55.5625,55.5885009765625,54.90850067138672,55.11199951171875,19832000.0,0.012113501099641821,1.7064557269525082,-180.0243902444136,62.6422267420098,63.254457600719235,-0.5385423612664297,-1.4172911461641675,1.8663166422248878,2.2365715082288915,17.824519789141128,0.6910018920898438,0.5816365914466246,1.2065746307373075,-0.9168615127565758,3.330010774231191,0.14485655899036942,2.2682927024842456,-2.3345140712622765,98.68449495105457,39.66547463312622,1.0617180717469406,7,-0.6537494659423828,-1.1478252410888672,3.322026252746582,4.585901260375977,4.677501678466797,1,0.09487513401645109,-2.2483658963461117,54.897499084472656,2.2468548609645635,54.04550170898438,-1.5047693788885204,53.800498962402344,0.09487513401645109 3743,2019-07-03,56.07899856567383,56.3380012512207,55.69300079345703,55.87049865722656,15340000.0,0.009295812205603271,-1.2892828855175775,0.46281838504267714,62.24893146873696,64.37545783849983,-1.0104078230248348,-1.708890850536136,1.147195546488085,1.7587079054103754,15.223563624037705,0.7755012512207031,0.7934041147825752,1.5246732711791964,-0.4520172648662708,3.5013638072246636,0.5363280031564628,2.51301853920193,-2.6723616992765784,90.29771618504874,31.964756156462855,0.9883452680227338,7,-1.1039981842041016,-2.2264976501464844,2.805527687072754,4.069402694702148,3.321502685546875,2,0.07795256752825175,1.7064557269525082,55.5625,-2.2483658963461117,54.897499084472656,2.2468548609645635,54.04550170898438,0.07795256752825175 3744,2019-07-05,56.57949829101562,56.64400100708008,55.80699920654297,55.88999938964844,25286000.0,0.008924904833235603,1.0451982140693306,3.306950619316796,66.45314644613163,62.34724448696486,-1.5117884473656176,-1.9666360629097497,0.4594932693653817,1.3001856501281495,12.555933931677474,0.8370018005371094,0.8969897413879906,1.8070480346679645,-0.042353731428349306,3.6564498007642783,0.8823471516198111,2.731748917716118,-2.9383522738324928,97.83220727939361,37.06300088088219,0.9247008830481561,7,-1.4514980316162038,-2.632497787475579,2.093876838684089,3.3577518463134837,2.1560020446777415,4,0.05514369764352378,-1.2892828855175775,56.07899856567383,1.7064557269525082,55.5625,-2.2483658963461117,54.897499084472656,0.05514369764352378 3745,2019-07-08,55.81750106811523,56.29899978637695,55.56050109863281,56.25849914550781,24728000.0,-0.013467726754681886,1.829500361738978,-0.6395921393321257,58.024366215043024,60.1656457974285,-0.8863463089257095,-1.0609146300668826,1.0095650852118396,2.07911081529182,10.74066352253857,1.0189971923828054,1.0020601384110037,0.9192756652831946,-0.849451308244916,2.688002638811305,0.034912178519142856,1.8036391520472463,-1.8760695519424075,57.80689813651724,-1.4230805355986291,0.8843634867640544,7,-0.6895008087158132,-1.8705005645751882,2.755748748779304,4.119749069213874,4.045997619628913,0,0.03222107809592578,1.0451982140693306,56.57949829101562,-1.2892828855175775,56.07899856567383,1.7064557269525082,55.5625,0.03222107809592578 3746,2019-07-09,56.24150085449219,56.40124893188477,55.35850143432617,55.59000015258789,26608000.0,0.007596180019946441,1.1477875862827431,-1.4773322953159227,57.27105021112922,59.105886257761064,-1.3827855550974277,-1.3806602877805858,0.3601254932687965,1.6756423951044184,9.64312382560223,1.0427474975586009,1.0139768159008185,1.2321504592895494,-0.582657338570101,3.0469582571491998,0.3247465603597206,2.139554358219378,-2.0298123892286384,76.80783205224299,18.62077005945379,0.9074038989298263,7,-1.1135005950927734,-2.2945003509521484,1.8603734970092773,3.494749069213867,1.9729995727539134,1,0.0401127367606271,1.829500361738978,55.81750106811523,1.0451982140693306,56.57949829101562,-1.2892828855175775,56.07899856567383,0.0401127367606271 3747,2019-07-10,57.02399826049805,57.102500915527344,56.548500061035156,56.56100082397461,24190000.0,0.013913167218462696,-1.2705001328893266,0.7106629895718058,61.894356853303115,58.97574670464658,-1.9455921885488934,-2.0237074218319933,-0.6681902015321839,0.9172294504902325,9.01793131560559,0.8610000610351562,0.7586095080937199,1.8602479934692369,-0.09041695068930267,3.8109129376277764,0.8849155213899635,2.83558046554851,-2.5690785410528463,95.49869963406017,36.136086663283834,0.9753324720792701,7,-1.638498306274414,-2.7104969024658203,-0.8016233444213867,0.8327522277832031,1.3390007019042969,2,0.029382414916708344,1.1477875862827431,56.24150085449219,1.829500361738978,55.81750106811523,1.0451982140693306,56.57949829101562,0.029382414916708344 3748,2019-07-11,57.21049880981445,57.65349960327149,56.97900009155274,57.162498474121094,23910000.0,0.003270562482560857,-2.2506227651693838,0.10367300530600139,60.57673519389964,59.68070447893506,-1.818453534364373,-2.050803306509593,-0.9436712924751589,0.7625452066009899,8.231616525452454,0.67449951171875,0.5939266918267094,1.8787986755371122,-0.17198986144006767,3.929587212514292,0.8534044070485223,2.904192944025702,-2.437869346839392,80.69711778198838,22.740194713025097,1.0253942684885895,7,-1.54949951171875,-2.6214981079101562,-0.988123893737793,0.6462516784667969,1.6695022583007741,3,0.05295361745967919,-1.2705001328893266,57.02399826049805,1.1477875862827431,56.24150085449219,1.829500361738978,55.81750106811523,0.05295361745967919 3749,2019-07-12,57.24499893188477,57.36700057983398,56.93899917602539,57.199501037597656,17280000.0,0.0006030383022006536,1.9568196492338656,0.9478661686403769,57.92479759036275,60.5340615160804,-1.467267101164623,-1.9650143585324074,-1.035702953473411,0.7564650374203055,7.889731373644435,0.42800140380858664,0.5986210536483298,1.7729738235473675,-0.4008570211762006,3.9468046682709357,0.6860584011855835,2.8598892459091516,-2.0690476492682137,82.20039227419306,27.625627766354555,1.0869154223617858,7,-1.075674057006836,-2.5757484436035156,-2.3150367736816477,0.6117515563964773,2.6775016784667898,4,0.03765398479438775,-2.2506227651693838,57.21049880981445,-1.2705001328893266,57.02399826049805,1.1477875862827431,56.24150085449219,0.03765398479438775 3750,2019-07-15,57.51699829101562,57.54100036621094,56.97000122070313,57.34299850463867,18076000.0,0.004751495575264109,4.144045225698855,3.824348117715353,62.063458498755004,61.01100769104124,-1.335489939428669,-2.088147881101186,-1.3544423467215125,0.51855604489635,7.572663939090181,0.5709991455078054,0.6760159392097904,1.88249835968017,-0.3955153273625882,4.160512046722928,0.7434915161587909,3.0215052032015493,-1.9941902435073686,94.0522256573911,39.954425780393635,1.1390068435213783,7,-1.2359981536865163,-2.4802494049072195,-2.6115360260009695,0.3397521972656321,1.6175003051757884,0,0.021185077122984675,1.9568196492338656,57.24499893188477,-2.2506227651693838,57.21049880981445,-1.2705001328893266,57.02399826049805,0.021185077122984675 3751,2019-07-16,57.67900085449219,57.92900085449219,57.25,57.29999923706055,24776000.0,0.0028166032353931225,-1.8350760948338338,2.1781728893079615,78.39345105335174,62.761143725634795,-1.1861835222184354,-2.118223594067892,-1.5990012388959798,0.40536832209475904,7.585515778575896,0.6790008544921875,0.8726486230092192,1.891800880432129,-0.5074947642209082,4.291096525085166,0.6921530581056103,3.0914487027586475,-1.8578959891770808,81.89062974937136,20.851558030287045,1.1996478223265181,7,-1.0352497100830078,-2.0260009765625,-2.773538589477539,0.1777496337890625,1.8834991455078125,1,0.03787336467153479,4.144045225698855,57.51699829101562,1.9568196492338656,57.24499893188477,-2.2506227651693838,57.21049880981445,0.03787336467153479 3752,2019-07-17,57.31750106811523,57.91799926757813,57.28850173950195,57.548500061035156,23400000.0,-0.006267441894302617,-3.356419699309702,-0.6094934224432264,77.94574651720978,64.50523428657623,-0.6141401475328223,-1.6742147923711244,-1.3323920716862503,0.8033784021110293,8.234765344299301,0.629497528076179,1.097814269291952,1.4234260559081946,-1.0512297980870784,3.8980819099034676,0.1860981289105581,2.660753982905831,-1.1591328445317899,38.23244953241067,-27.499111243876172,1.2373279269976374,7,-0.6737499237060476,-1.6645011901855398,-2.6931257247924734,0.5392494201660227,2.1590003967285227,2,0.015649659221271595,-1.8350760948338338,57.67900085449219,4.144045225698855,57.51699829101562,1.9568196492338656,57.24499893188477,0.015649659221271595 3753,2019-07-18,57.31650161743164,57.3802490234375,56.63650131225586,57.08700180053711,25814000.0,-1.7437094516736806e-05,3.1667165327406392,-0.9935100322020998,80.49440896629896,66.06537456659481,-0.46839754462280325,-1.58100498973414,-1.4036054130245077,0.8420274020765959,8.501697149477108,0.7437477111816406,1.2235239745277724,1.3124265670776367,-1.2117847548080363,3.8366378889633097,0.050320906134800225,2.574532228020473,-0.8748321729028063,52.611260813231766,-19.668053713557455,1.2621056609428356,7,-0.6727504730224609,-1.6635017395019531,-2.766751289367676,0.5402488708496094,0.24799728393554688,3,0.01825822085157469,-3.356419699309702,57.31750106811523,-1.8350760948338338,57.67900085449219,4.144045225698855,57.51699829101562,0.01825822085157469 3754,2019-07-19,56.50500106811523,57.55699920654297,56.48099899291992,57.40950012207031,32944000.0,-0.014158235873028446,-1.2593104332119842,-3.9411754928360403,69.42274288558053,67.3318608633212,0.37037293868738885,-0.7335532788756964,-0.6626150115036822,1.6822663177133776,9.304593619191944,1.0760002136230469,1.2466301747962731,0.45422592163085085,-2.0708090419472,2.9792608852089018,-0.8082915601581746,1.7167434034198763,1.4239997863769602,1.6575997470917283,-74.35662997252729,1.262517481789024,7,0.13875007629395242,-0.7345008850097585,-2.1295013427734304,1.3517494201660227,1.9394989013671946,4,0.04203167781798656,3.1667165327406392,57.31650161743164,-3.356419699309702,57.31750106811523,-1.8350760948338338,57.67900085449219,0.04203167781798656 3755,2019-07-22,56.90349960327149,56.9625015258789,56.21200180053711,56.67250061035156,26030000.0,0.007052447175001086,3.30082304976568,-0.2553888717847125,67.06364735498718,68.41992721263874,0.1588258215970626,-1.1260288657808744,-1.1221765984941285,1.314380644246576,9.979106123426673,0.7504997253417898,1.2518802830001192,0.8122495651245174,-1.7414912850073705,3.3659904152564053,-0.46462085994142654,2.0891199901904614,0.9965412139892535,40.27362747472276,-36.07834512665552,1.2768704250659446,7,0.16700172424315696,-1.1329994201660227,-2.651624679565437,0.9532508850097585,1.4884986877441264,0,0.053054751080837015,-1.2593104332119842,56.50500106811523,3.1667165327406392,57.31650161743164,-3.356419699309702,57.31750106811523,0.053054751080837015 3756,2019-07-23,57.31050109863281,57.34500122070313,56.59000015258789,57.20000076293945,21874000.0,0.007152486195030505,7.412240994580223,0.47835851705060045,65.5516247094854,68.82629030777011,-0.09006227630064956,-1.4884907516031092,-1.5898172723551127,0.9375799015814437,10.80183895096823,0.7550010681152415,1.1909809721539162,1.1425260543823228,-1.4630154172624046,3.74806752602705,-0.1602446814400409,2.4452967902046865,0.5220181579589891,64.39044132937674,-8.759193150153166,1.3027707358223646,7,-0.23999977111816406,-1.5400009155273438,-2.9900007247924805,0.5462493896484375,1.2404975891113281,1,0.03182658435352792,3.30082304976568,56.90349960327149,-1.2593104332119842,56.50500106811523,3.1667165327406392,57.31650161743164,0.03182658435352792 3757,2019-07-24,56.89049911499024,57.20000076293945,56.3494987487793,56.59500122070313,31796000.0,-0.007328534484801308,-1.162743661999117,2.6741809645458625,57.34589268152541,68.4673078063952,0.3453261219163366,-0.9126338837573726,-1.1846176623866782,1.3688255416726136,10.842500620437283,0.9610023498535156,1.2518613092964586,0.593874168396006,-1.877596365992737,3.065344702784749,-0.6418610987983655,1.8296094355903776,0.8771994433593733,50.44599427652548,-19.686263223582046,1.2357352671943704,7,0.18000221252440696,-1.1199989318847727,-2.5699987411499094,0.9662513732910085,2.752002716064446,2,0.04696743615500654,7.412240994580223,57.31050109863281,3.30082304976568,56.90349960327149,-1.2593104332119842,56.50500106811523,0.04696743615500654 3758,2019-07-25,56.60599899291992,57.084999084472656,56.04600143432617,56.89099884033203,44196000.0,-0.005000837160793248,2.0876586386128793,-0.9644733614758013,50.24965338895408,67.61451400623868,0.5979401648313498,-0.44491196303502534,-0.8998490799840226,1.6575923014908867,10.413688968513673,1.0389976501464844,1.2906498752931554,0.17857418060302876,-2.043175753839705,2.4003241150457626,-0.9323007866183346,1.2894491478243921,1.0994716951171952,37.0614417102795,-28.34557788195159,1.1108749672213665,7,0.3815021514892578,-0.8354988098144531,-2.065373420715332,1.2507514953613281,2.7989997863769602,3,0.05071021663769004,-1.162743661999117,56.89049911499024,7.412240994580223,57.31050109863281,3.30082304976568,56.90349960327149,0.05071021663769004 3759,2019-07-26,62.52050018310547,63.27750015258789,61.20000076293945,61.20199966430664,96116000.0,0.10448541312600645,-2.1417800020191238,-4.626320086734216,82.04109587542352,69.83425149253517,-5.017140208200722,-5.979193138878479,-6.8159019268083085,-4.2295670587614325,11.128463138436862,6.671501159667969,1.372900292188632,5.6570753097534165,2.4168762368604035,8.89727438264643,4.036975773306914,7.2771748461999195,-6.474498748779297,89.53190757580074,22.206662461528083,1.6200995364465047,7,-2.8587493896484375,-4.075750350952148,-7.796125411987305,-4.663749694824219,-4.101001739501946,4,-0.07927001970911152,2.0876586386128793,56.60599899291992,-1.162743661999117,56.89049911499024,7.412240994580223,57.31050109863281,-0.07927001970911152 3760,2019-07-29,61.97050094604492,62.36849975585938,61.4114990234375,62.0525016784668,44474000.0,-0.008797102317635752,1.680686007372943,-0.06219241574252757,77.05931806085421,69.68601449336879,-4.211903510100072,-5.064700745747032,-6.297685162777846,-3.65181748179549,11.819519122612546,1.1090011596679688,1.4614092665595635,4.710826110839847,1.0152816510310885,8.406370570648605,2.8630538809354675,6.558598340744226,-5.92449951171875,81.92630245176701,15.147836768652766,1.8477722299043797,7,-2.3087501525878906,-3.5257511138916016,-6.9602508544921875,-4.113750457763672,-2.900001525878899,0,-0.05689805508644252,-2.1417800020191238,62.52050018310547,2.0876586386128793,56.60599899291992,-1.162743661999117,56.89049911499024,-0.05689805508644252 3761,2019-07-30,61.25699996948242,61.74349975585938,61.165000915527344,61.27050018310547,29066000.0,-0.011513558316782246,-4.858265891487913,0.16463528098250838,70.12455703181388,68.8169934394359,-3.2826998053936265,-4.058410262867966,-5.598026474284801,-2.9028093172644134,13.554089686374768,0.8055000305175781,1.5768656077230219,3.6793500900268583,-0.24754914031451847,7.606249320368235,1.71590047485617,5.642799705197547,-5.0663685607910125,72.05973115914277,8.54594625599038,1.9634496151706895,7,-1.5952491760253906,-2.8122501373291016,-6.196874618530273,-3.400249481201172,-0.6879997253417898,1,-0.04677019246607106,1.680686007372943,61.97050094604492,-2.1417800020191238,62.52050018310547,2.0876586386128793,56.60599899291992,-0.04677019246607106 3762,2019-07-31,60.83399963378906,61.70000076293945,60.38819885253906,61.1500015258789,34510000.0,-0.006905338751556411,-1.172570648774663,23.407177168691195,66.84799786588489,67.3007255393899,-2.5797112691240045,-3.3942586350446504,-5.156270143347584,-2.445618657057217,15.296137003004459,1.3118019104003906,1.6399189309703317,2.99277477264404,-1.0699207987169075,7.055470344004988,0.9614269869635663,5.024122558324514,-4.501630850219726,66.21031664393094,4.6689286561792045,2.031347785680472,7,-1.1722488403320312,-2.389249801635742,-5.87399959564209,-2.9772491455078125,-0.5875015258789062,2,-0.03752837163080225,-4.858265891487913,61.25699996948242,1.680686007372943,61.97050094604492,-2.1417800020191238,62.52050018310547,-0.03752837163080225 3763,2019-08-01,60.45050048828125,61.70550155639648,60.2859992980957,60.70149993896485,33970000.0,-0.006304026495321913,-3.89481992054929,0.7942973031700831,64.43593871061394,66.74663618661583,-1.9052618509405193,-2.810564590804262,-4.775460751899317,-2.0565091348158475,16.60506151398591,1.4195022583007741,1.591222925456691,2.390700531005862,-1.742565770864438,6.523966832876162,0.32406738007071567,4.457333681941009,-3.9792290773315457,5.49895180335729,-51.22210548579655,2.0666331509351488,8,-0.7887496948242188,-2.0057506561279297,-5.603250503540039,-2.59375,-0.22999954223632812,3,-0.01336628565024367,-1.172570648774663,60.83399963378906,-4.858265891487913,61.25699996948242,1.680686007372943,61.97050094604492,-0.01336628565024367 3764,2019-08-02,59.699501037597656,60.34500122070313,59.446998596191406,60.0369987487793,32902000.0,-0.012423378543063968,-1.1317504086354688,1.3446153378521764,59.42236255205003,65.89760454184504,-0.7302639439275396,-1.9118596781222479,-4.038818499120254,-1.3181327549138615,17.520957601532007,1.0035018920898438,1.5619056518265566,1.483700942993167,-2.6498354500035077,5.6172373359898415,-0.5830672535051704,3.5504691394915042,-3.0921050518151887,8.642900605076143,-41.565022697505405,2.066768196498339,8,-0.037750244140625,-1.22650146484375,-4.9511260986328125,-1.8427505493164062,0.6004981994628906,4,-0.004933077382259898,-3.89481992054929,60.45050048828125,-1.172570648774663,60.83399963378906,-4.858265891487913,61.25699996948242,-0.004933077382259898 3765,2019-08-05,57.61600112915039,58.762001037597656,57.00699996948242,58.50199890136719,51950000.0,-0.034899787640354285,1.4964417011463067,2.6251963875984763,49.7667195614582,64.14372619206424,1.6370905495863113,0.330218302746637,-1.9770156445062383,0.7404046693421549,18.087469666546813,2.6925010681152344,1.477156935289969,-0.6897239685058594,-4.679322952129098,3.2998750151173795,-2.684523460317479,1.30507552330576,-0.875203060031815,12.85762033431454,-31.965303051696644,1.9947994918116199,8,2.0457496643066406,0.8569984436035156,-2.867626190185547,0.24074935913085938,3.392498016357422,0,0.013945732065854921,-1.1317504086354688,59.699501037597656,-3.89481992054929,60.45050048828125,-1.172570648774663,60.83399963378906,0.013945732065854921 3766,2019-08-06,58.49750137329102,58.99800109863281,58.0,58.16550064086914,34188000.0,0.015299573501546648,-2.01055223760371,-0.374719601823834,54.207373901197144,63.79500188313888,1.0523378396678709,-0.3937920965648303,-2.8586502835642236,-0.154982361453456,18.898519243296548,1.3819999694824219,1.5505139210458196,0.07897624969483275,-3.790650544084606,3.9486030434742716,-1.8558371471948902,2.0137896465845557,-1.6259692625030624,31.722909447553306,-13.358079247373965,1.9348133968897203,8,1.1642494201660085,0.4838237762451101,-3.8357887268066477,-0.6407508850097727,3.2150001525878764,1,0.00979525677889237,1.4964417011463067,57.61600112915039,-1.1317504086354688,59.699501037597656,-3.89481992054929,60.45050048828125,0.00979525677889237 3767,2019-08-07,58.699501037597656,58.92224884033203,57.481201171875,57.79999923706055,28886000.0,0.0034531332033758133,1.1428259445293731,2.709336795661308,54.861498679043336,64.30742913759323,1.2671892197518488,-0.4888972821808011,-3.0595359620795577,-0.36896495675868834,19.12186219046051,1.4410476684570312,1.645088121222912,0.19720077514648438,-3.617464321540467,4.011865871833436,-1.7101317731969914,2.10453332348996,-1.6998495659737003,36.02214529051288,-7.771451130197278,1.9073325483434742,8,1.4427490234375,0.39349937438964844,-4.037788391113281,-0.8427505493164062,3.2784996032714844,2,0.03184863880436639,-2.01055223760371,58.49750137329102,1.4964417011463067,57.61600112915039,-1.1317504086354688,59.699501037597656,0.03184863880436639 3768,2019-08-08,60.2400016784668,60.2504997253418,58.6510009765625,59.14149856567383,29360000.0,0.02624384558026205,1.8575254710873343,1.2212350349238121,62.48913220947795,62.13498873026595,0.3312123091077197,-1.8875750314286392,-4.552484501188218,-1.912452600947077,19.23235612333185,1.5994987487792969,1.7822734984444395,1.586226272583005,-2.25297299661959,5.4254255417856,-0.3333733620182926,3.5058259071843025,-3.1147932332235655,96.85441872743647,45.75918777827424,1.9195996346012967,8,-0.5522518157958984,-0.9220008850097656,-5.578289031982422,-2.383251190185547,1.3249969482421804,3,0.00010784245123418579,1.1428259445293731,58.699501037597656,-2.01055223760371,58.49750137329102,1.4964417011463067,57.61600112915039,0.00010784245123418579 3769,2019-08-09,59.4005012512207,60.19400024414063,59.18014907836914,59.89950180053711,21314000.0,-0.013935929678869474,-1.1578075652152884,-0.45425501621719233,58.11030552756744,60.02954289323409,0.7616993881024001,-0.9257749067544552,-3.6766082547590315,-1.0924991877673307,19.386027325069012,1.0598526000976562,2.013798414471303,0.6389507293701158,-3.1544793587256805,4.432380817465912,-1.257764314677786,2.5356657734180175,-2.1522469718305786,73.79378640045915,20.44858767681191,1.896715044047899,8,-0.025251388549804688,-0.08250045776367188,-4.986750602722168,-1.5437507629394531,2.0569992065429688,4,0.01380459217601926,1.8575254710873343,60.2400016784668,1.1428259445293731,58.699501037597656,-2.01055223760371,58.49750137329102,0.01380459217601926 3770,2019-08-12,58.73550033569336,59.24800109863281,58.38359832763672,58.96049880981445,20060000.0,-0.011195207136634688,1.1609986839344637,0.4508982493693143,54.55213024170385,58.29927324988853,1.027623165278328,-0.1737126361567647,-2.959126559478676,-0.471165426415169,19.240935011842357,1.0169029235839844,2.330344647626447,-0.08697528839111612,-3.835113414344292,3.6611628375620597,-1.961044351367704,1.7870937745854718,-1.3666611388392766,45.29302780475374,-6.380109918386729,1.874069062976589,8,0.6207504272460938,0.5825004577636719,-4.197999954223633,-0.8787498474121094,2.884998321533203,0,0.026636342457722284,-1.1578075652152884,59.4005012512207,1.8575254710873343,60.2400016784668,1.1428259445293731,58.699501037597656,0.026636342457722284 3771,2019-08-13,59.86349868774414,60.23899841308594,58.57300186157226,58.57300186157226,25888000.0,0.01920471172636451,-1.581945988128722,-5.735580346546436,59.08618417432324,57.436849506381684,-0.35629948137966494,-1.1907110545419712,-3.911812892712419,-1.6427585299189786,19.00301770916087,1.665996551513679,1.816049753975797,0.9317981719970732,-2.8033310834149745,4.666927427409121,-0.9357664557089507,2.799362799703097,-2.3764862717753843,86.02530459876989,32.78430110489202,1.867564627706022,8,-0.5072479248046875,-0.5454978942871094,-5.325998306274414,-2.0067481994628906,2.072002410888672,1,0.019126854976120766,1.1609986839344637,58.73550033569336,-1.1578075652152884,59.4005012512207,1.8575254710873343,60.2400016784668,0.019126854976120766 3772,2019-08-14,58.2145004272461,59.1150016784668,58.0270004272461,58.81549835205078,31574000.0,-0.027545972030459387,-1.2295155011491197,-0.4657105020455378,54.53750895053368,56.337023977483874,0.9857039535935783,0.5575179871696747,-2.1301616420556613,-0.026597249928236977,18.627560643014224,1.8364982604980398,1.325606753196702,-0.762050056457511,-4.436618727234432,2.91251861431941,-2.5993343918459715,1.0752342789309495,-0.6116782565449626,8.432653887526897,-44.91942548400399,1.8372843353884618,8,0.4615001678466726,1.4472503662109304,-3.6770000457763743,-0.35774993896485086,3.2819976806640554,2,0.06008814080616287,-1.581945988128722,59.86349868774414,1.1609986839344637,58.73550033569336,-1.1578075652152884,59.4005012512207,0.06008814080616287 3773,2019-08-15,58.362998962402344,58.79199981689453,58.10549926757813,58.17499923706055,24374000.0,0.0025508856739537844,-3.198784428553236,-0.3128126031431728,32.61695622881872,53.35864549712484,0.569882418953199,0.5179983127690946,-2.1240897665790186,-0.19742315341436267,18.911091138403105,0.6865005493163991,0.9507173600269141,-0.6658763885498047,-4.270043165707399,2.93829038860779,-2.4679597771286055,1.136207000028996,-0.6466832320634737,15.189821026381868,-32.198360572550115,1.8020833885787975,8,0.2657508850097656,1.2987518310546875,-3.513498306274414,-0.5062484741210938,3.338500976562507,3,0.06193995755419612,-1.2295155011491197,58.2145004272461,-1.581945988128722,59.86349868774414,1.1609986839344637,58.73550033569336,0.06193995755419612 3774,2019-08-16,58.88000106811523,59.13600158691406,58.59049987792969,58.977500915527344,26266000.0,0.00885838827518004,1.6320875399184605,-0.518616967311281,37.04247139816475,51.94484014564779,-0.08447391558879502,0.19821058714856576,-2.4807441321649364,-0.7272826815281732,19.139044310819653,0.7730026245117188,0.6304160285930678,-0.26762428283691975,-3.6726600939157947,3.1374115282419552,-1.9701421883763572,1.4348936227025177,-1.0524616493313772,38.56245106594276,-4.272780977459895,1.7025179055394373,8,-0.014150619506828832,0.781749725341804,-3.7550010681152273,-1.0232505798339773,2.0579986572265696,4,0.045601180534756036,-3.198784428553236,58.362998962402344,-1.2295155011491197,58.2145004272461,-1.581945988128722,59.86349868774414,0.045601180534756036 3775,2019-08-19,59.92250061035156,60.3494987487793,59.50450134277344,59.50450134277344,24632000.0,0.017705494621685247,-3.0430568737679784,-4.287178684611762,44.555062922517216,50.87236114801669,-0.8553373499278791,-0.6392931139105684,-3.3824540903440976,-1.7674471786905457,19.89026583646305,1.4694976806640696,0.3683868702318165,0.6239252090454102,-2.626382957628657,3.874233375719477,-1.0012288742916198,2.24907929238244,-1.9859619768916303,81.61470626399196,40.72152976325398,1.625154083337032,8,-1.007150650024414,-0.26074981689453125,-4.5032129287719656,-4.477251052856445,2.4034996032714844,0,0.02561641840338913,1.6320875399184605,58.88000106811523,-3.198784428553236,58.362998962402344,-1.2295155011491197,58.2145004272461,0.02561641840338913 3776,2019-08-20,59.134498596191406,59.803001403808594,59.10549926757813,59.76250076293945,18310000.0,-0.01315035264105835,-1.033531482336215,-1.5024001606191137,43.266368935161466,49.58401339869648,0.03634739046552937,0.3081644039211682,-2.4830310500507835,-0.9780520243129729,20.260250649302346,0.8170013427734304,0.191891406422819,-0.2552766799926758,-3.3702498071429545,2.859696447157603,-1.8127632435678152,1.3022098835824636,-1.0911407323489115,47.68563915319392,9.582031165229537,1.5574865635751398,8,0.05375099182128906,0.527252197265625,-3.4756240844726562,-3.738248825073242,2.9350013732910156,1,0.04203975885567535,-3.0430568737679784,59.92250061035156,1.6320875399184605,58.88000106811523,-3.198784428553236,58.362998962402344,0.04203975885567535 3777,2019-08-21,59.5625,59.95000076293945,59.371498107910156,59.65750122070313,14814000.0,0.0072377616107184295,-1.425562202104859,0.15127530720964277,46.4939972142833,47.80677617700818,-0.286491540516586,0.09550292187326193,-2.789665000474855,-1.4060054380574627,20.93742658181891,0.8155021667480469,0.3228494657518013,0.03912467956543253,-2.8451702386517965,2.9234195977826616,-1.4030227795431855,1.4812721386740506,-1.4144592903825952,64.92874640247094,21.763119217502073,1.4421474591086159,8,-0.3742504119873047,0.09925079345703125,-3.4141244888305664,-4.166250228881836,1.6920013427734375,2,0.039840522117654764,-1.033531482336215,59.134498596191406,-3.0430568737679784,59.92250061035156,1.6320875399184605,58.88000106811523,0.039840522117654764 3778,2019-08-22,59.47650146484375,59.90060043334961,58.92900085449219,59.70349884033203,18950000.0,-0.001443836896642181,2.1281349021149074,2.3894153549628796,49.07075771920599,46.80238197607913,-0.35781280099268997,0.4296046858957965,-2.57807190477952,-1.3373198080716833,21.857296233988947,0.9715995788574219,0.3194345932788849,-0.19039897918700888,-2.72832684852758,2.347528890153562,-1.4593629138572979,1.0785649554832801,-1.2258715663669335,50.36965069148209,2.71993182761922,1.2689639346702868,8,-0.2882518768310547,0.18524932861328125,-3.3281259536743164,-4.080251693725586,1.4734992980957031,3,0.03396293650964677,-1.425562202104859,59.5625,-1.033531482336215,59.134498596191406,-3.0430568737679784,59.92250061035156,0.03396293650964677 3779,2019-08-23,57.56449890136719,59.70399856567383,57.38750076293945,59.0994987487793,33740000.0,-0.032147192864172336,-1.4526231398516527,6.76219204786072,49.78227768408348,46.27239835856576,1.41518638163501,2.0567283377775,-0.5790265245877322,0.5412378160927673,19.19591002660276,2.316497802734375,0.24315023521573664,-1.8546014785766616,-4.178123452373384,0.4689204952200612,-3.0163624654750194,-0.6928404916783037,5.713001251220703,5.975633314873723,-44.17173915056264,1.1617609868983596,8,1.3040008544921875,2.0972518920898438,-1.416123390197754,-2.1682491302490234,2.6905021667480398,4,0.07186722922206146,2.1281349021149074,59.47650146484375,-1.425562202104859,59.5625,-1.033531482336215,59.134498596191406,0.07186722922206146 3780,2019-08-26,58.44449996948242,58.4734992980957,57.64799880981445,57.862998962402344,24522000.0,0.015287218422991078,1.5817073388968093,-0.3788280552994476,49.77591161104937,45.2379236293131,0.5470992705758704,0.9476082229519136,-1.3544518445991685,-0.3717656427138536,16.390699201552742,0.9090003967285156,-0.08588058283954325,-0.7983003616333022,-2.822503918587678,1.2259031953210737,-1.8104021401104902,0.21380141684388576,4.715200195312498,41.24874952362805,-10.765327197154441,1.0121017784771884,8,0.4239997863769531,1.2172508239746094,-2.2373743057250977,-3.058500289916992,0.38700103759765625,0,0.04266440395865123,-1.4526231398516527,57.56449890136719,2.1281349021149074,59.47650146484375,-1.425562202104859,59.5625,0.04266440395865123 3781,2019-08-27,58.39199829101562,59.11999893188477,58.0724983215332,59.0265007019043,21544000.0,-0.0008983168389534724,1.5502180161689252,-1.0911458504169058,48.68324160727829,44.58744948006251,0.41227248795544114,0.8163190668043754,-1.2073533644962993,-0.3601557590438276,13.730271647427877,1.0475006103515696,-0.2943403856598863,-0.7075519561767649,-2.526695906807241,1.1115919944537112,-1.617123931492003,0.20202001913847312,4.652257885742195,39.199903534679606,-14.224141937332234,0.909571975315239,8,0.4765014648437571,1.2697525024414134,-1.9714975357055593,-3.062997817993157,0.9995002746582102,1,0.06737227767066711,1.5817073388968093,58.44449996948242,-1.4526231398516527,57.56449890136719,2.1281349021149074,59.47650146484375,0.06737227767066711 3782,2019-08-28,58.55099868774414,58.82099914550781,57.8650016784668,58.08549880981445,16040000.0,0.0027229826240249277,-1.1092192970643684,-0.7336455621621865,41.79697892450424,45.60745200180535,0.341987716554506,0.5033177422800463,-1.2858510360077275,-0.5532713774857569,11.572267982915657,0.9559974670410156,-0.39087576407776226,-0.4344015121459961,-2.0728277056573248,1.2040246813653326,-1.253614608901664,0.3848115846096718,4.380122380737305,46.29732511225056,-1.5656097829465239,0.8192130967556646,8,0.3175010681152344,1.1107521057128906,-2.130497932434082,-3.2219982147216797,1.8990020751953125,2,0.06009293369191959,1.5502180161689252,58.39199829101562,1.5817073388968093,58.44449996948242,-1.4526231398516527,57.56449890136719,0.06009293369191959 3783,2019-08-29,59.64250183105469,59.803001403808594,59.05599975585938,59.05599975585938,21768000.0,0.018641921876202172,-1.5473111845357712,1.259940341560938,51.1472474849313,47.17464934477941,-0.6134409335561273,-0.6870476518897206,-2.280461210127932,-1.67024653701165,9.604994650265963,1.2520027160644531,-0.6508347149628122,0.6975015640258775,-0.8245270315389277,2.2195301595906827,-0.06351273375652511,1.45851586180828,3.1777468313159147,93.35543240857284,46.757831035719086,0.7610142977824017,8,-0.7740020751953125,0.01924896240234375,-3.222001075744629,-4.313501358032227,0.7414970397949219,3,0.02702769773617053,-1.1092192970643684,58.55099868774414,1.5502180161689252,58.39199829101562,1.5817073388968093,58.44449996948242,0.02702769773617053 3784,2019-08-30,59.40499877929688,59.92499923706055,59.19015121459961,59.92499923706055,22596000.0,-0.0039821108180633225,1.8263360598613505,-0.8866131591955654,53.30795858968501,48.14719330779805,-0.32814309867141844,-0.49828664383056065,-1.961479352308686,-1.4545939579420164,8.27961118261982,0.7348480224609375,-0.7145776661979539,0.47472362518310973,-1.0220591074698504,1.9715063578360699,-0.27366774114337034,1.2231149915095898,3.3065949250851006,77.16291786591465,29.144491811922855,0.7483913663264793,8,-0.736248016357429,0.7372512817382741,-3.025998115539558,-4.075998306274421,0.05150222778319602,4,0.026007945718214742,-1.5473111845357712,59.64250183105469,-1.1092192970643684,58.55099868774414,1.5502180161689252,58.39199829101562,0.026007945718214742 3785,2019-09-03,58.41949844360352,59.34450149536133,58.15999984741211,58.85150146484375,29598000.0,-0.01658951865910674,-1.4910649461088894,0.8307743095037207,42.76336365867893,48.09130383263332,0.4712974277884854,0.5802456272754952,-0.9211324114246864,-0.5008165361073722,8.349957385126524,1.2449989318847727,-0.4480129735270566,-0.5509515762329045,-1.9383383166259591,0.8364351641601502,-1.2446449464294318,0.14274179396362285,4.18561340194961,26.91735059701969,-15.620394868451378,0.6936933701965283,9,0.2492523193359304,1.2682514190673757,0.633751869201653,-1.1557483673095774,1.696002960205071,1,0.031419349248327455,1.8263360598613505,59.40499877929688,-1.5473111845357712,59.64250183105469,-1.1092192970643684,58.55099868774414,0.031419349248327455 3786,2019-09-04,59.07049942016602,59.17399978637695,58.54999923706055,58.83549880981445,21378000.0,0.01114355641363396,1.82352331963959,-0.5439790899538431,54.766664046784015,49.010489036244515,-0.21203419516737654,-0.02701164300560066,-1.4983395918961193,-1.182040860820429,8.293702276359019,0.7545013427734304,-0.2593845120345364,0.07139949798584411,-1.298418966159467,1.4412179621311552,-0.6135097340868114,0.7563087300584996,3.4302602037348393,58.519377203638754,11.185591865527968,0.6849092320726552,9,-0.41424942016602273,0.3047504425048757,-0.01724910736084695,-1.8067493438720774,1.3629989624023366,2,-0.00404598599016337,-1.4910649461088894,58.41949844360352,1.8263360598613505,59.40499877929688,-1.5473111845357712,59.64250183105469,-0.00404598599016337 3787,2019-09-05,60.56900024414063,60.6520004272461,59.57649993896485,59.57649993896485,28162000.0,0.025368006681572686,-1.1672547256109278,4.223394584767095,60.67865966931224,50.30025591958965,-1.735226141289317,-1.452756643551325,-2.8570934360927467,-2.712936429731471,8.886260441790311,1.5815010070800781,-0.2176334937933717,1.4764253616333107,-0.05314207859447606,3.0059928018610975,0.7116416415194138,2.2412090817472077,1.8294942025409995,96.66933532130246,43.39951607151161,0.764783720113895,9,-1.5492496490478587,-1.212749481201179,-1.5157499313354563,-3.305250167846687,0.20349884033202414,3,-0.019440665583393302,1.82352331963959,59.07049942016602,-1.4910649461088894,58.41949844360352,1.8263360598613505,59.40499877929688,-0.019440665583393302 3788,2019-09-06,60.246498107910156,60.60074996948242,60.1260986328125,60.40650177001953,21442000.0,-0.005324541183287512,-1.3685042067994062,-0.16121270822283207,56.74179612850968,51.073535746748114,-1.4438498569350386,-1.1907955644732553,-2.385152643607242,-2.427611929401138,8.780688632213508,0.4746513366699219,-0.09921457438851178,1.1535984039306655,-0.3769974264110374,2.6841942342723684,0.3883004887598105,1.9188963191015205,2.05177646509663,83.72784008890729,27.41629876344156,0.7652979151708519,9,-1.0964984893798828,-0.8902473449707031,-1.1932477951049805,-2.982748031616211,0.6105003356933665,4,0.0033778337566574557,-1.1672547256109278,60.56900024414063,1.82352331963959,59.07049942016602,-1.4910649461088894,58.41949844360352,0.0033778337566574557 3789,2019-09-09,60.22050094604492,61.0,59.63100051879883,60.20000076293945,29438000.0,-0.00043151324444901107,-1.363398684201861,-0.12812321190158307,51.63412939240651,51.280004389121125,-1.1191708878556739,-1.1596733090147424,-2.200828639803163,-2.444135080367843,8.536845531904083,1.3689994812011719,-0.06009511024942071,1.0866012573242188,-0.5206967666309765,2.693899281279414,0.2829522453466211,1.8902502693018164,1.9795581507605178,72.55285168753332,18.638861977974933,0.8036490119775976,9,-0.7880001068115234,-1.217000961303711,-1.167250633239746,-2.9567508697509766,1.9300003051757812,0,0.002714987790473078,-1.3685042067994062,60.246498107910156,-1.1672547256109278,60.56900024414063,1.82352331963959,59.07049942016602,0.002714987790473078 3790,2019-09-10,60.29999923706055,60.5,59.72900009155274,59.75749969482422,25202000.0,0.0013201200549104453,-1.5721485157965438,26.46315593598809,56.92965716082036,52.19627278395913,-1.0144696738163432,-1.176261150256309,-2.1257103345039425,-2.573475994037942,8.804221894678616,0.7709999084472585,-0.053527267011268975,1.0878746032714872,-0.5885794381112461,2.7643286446542206,0.249647582580117,1.9261016239628574,1.8038086930675732,71.4285491854456,16.03575167520028,0.8382270206913681,9,-0.8674983978271484,-1.296499252319336,-1.2326240539550781,-3.0362491607666016,1.8819999694824219,1,-0.013988362199879645,-1.363398684201861,60.22050094604492,-1.3685042067994062,60.246498107910156,-1.1672547256109278,60.56900024414063,-0.013988362199879645 3791,2019-09-11,61.00849914550781,61.13000106811523,60.11000061035156,60.17050170898438,26140000.0,0.01174958403667481,-1.1272176168276196,1.5446970389486063,58.31989338174933,54.03215216809748,-1.4670650638625489,-1.891563714438135,-2.6956395806920455,-3.328228582451615,8.68640349122435,1.0200004577636648,0.11375006191989456,1.7391244888305692,-0.10118373203028597,3.5794327096914245,0.8189703784001381,2.6592785992610004,1.0009826412765364,92.17883268138561,36.422847148026705,0.9201541104304282,9,-1.3634986877441406,-1.7497482299804688,-1.9411239624023438,-3.744749069213867,1.645000457763679,2,-0.014637267826723366,-1.5721485157965438,60.29999923706055,-1.363398684201861,60.22050094604492,-1.3685042067994062,60.246498107910156,-0.014637267826723366 3792,2019-09-12,61.7125015258789,62.09299850463867,61.1510009765625,61.21500015258789,34518000.0,0.011539414839430995,-2.0119838264083283,0.5936788725213462,62.01115555482692,55.23925306475255,-1.872343756304602,-2.4454472701566345,-3.2714719498072427,-4.084815000018544,9.121220019524367,1.0844993591308594,0.2519320601372499,2.2682268142700153,0.1993447450969228,4.337108883443108,1.2337857796834726,3.302667848856558,-4.325000762939446,84.54519536781926,26.946767392145595,1.034441034586545,9,-1.5860023498535085,-1.9722518920898366,-2.390963554382317,-4.448751449584954,0.5620002746582102,3,-0.020725187145009705,-1.1272176168276196,61.00849914550781,-1.5721485157965438,60.29999923706055,-1.363398684201861,60.22050094604492,-0.020725187145009705 3793,2019-09-13,61.97800064086914,62.04399871826172,61.35049819946289,61.56750106811523,26028000.0,0.004302193371288121,1.5567040756054342,0.8251224916997278,78.8030784413013,58.07204415937659,-1.9799227863230655,-2.5573500556187554,-3.419724182655706,-4.414430319833983,9.579534573313172,0.6935005187988281,0.4357943030042293,2.352975845336914,0.06210173918118045,4.643849951492648,1.2075387922590508,3.4984128984147773,-4.496389923095705,95.32908375916877,29.911849906875062,1.145437053077866,9,-1.85150146484375,-2.237751007080078,-2.36037540435791,-4.714250564575195,0.3294982910156321,4,-0.019450475070690865,-2.0119838264083283,61.7125015258789,-1.1272176168276196,61.00849914550781,-1.5721485157965438,60.29999923706055,-0.019450475070690865 3794,2019-09-16,61.56499862670898,61.97800064086914,61.28049850463867,61.47600173950195,21066000.0,-0.006663687274349184,-1.906238575856314,0.21680141250811016,71.68666138564292,61.285743906817025,-1.3726522185823953,-2.0373362936118653,-2.9079920997762585,-4.061771034558994,9.839060162895631,0.6975021362304688,0.7061867121113039,1.8057239532470604,-0.6124733886396854,4.223921295133806,0.596625282303684,3.014822624190437,-3.991160153198237,77.6649647898684,8.810926824416484,1.2090986709433729,9,-1.243499755859368,-1.8247489929199148,-2.0621232986450124,-4.301248550415032,0.5750007629394602,0,-0.011500043838193141,1.5567040756054342,61.97800064086914,-2.0119838264083283,61.7125015258789,-1.1272176168276196,61.00849914550781,-0.011500043838193141 3795,2019-09-17,61.45750045776367,61.75,61.18450164794922,61.52000045776367,19102000.0,-0.001746092282030376,1.16459078630357,-0.7022717531076429,71.14282932938335,63.105317827105836,-0.8816044440510566,-1.9067010150562353,-2.676412193736283,-4.021801087235438,9.417675335507232,0.5654983520507812,0.7897983862958,1.6214757919311538,-0.9131679266998631,4.156119510562171,0.3541539326156453,2.888797651246662,-3.7932787836303703,67.9526615380768,-4.460238119403201,1.2673218593155084,9,-0.6227512359619141,-1.7172508239746094,-2.110875129699707,-4.193750381469727,1.4990005493164062,1,0.011276097926131712,-1.906238575856314,61.56499862670898,1.5567040756054342,61.97800064086914,-2.0119838264083283,61.7125015258789,0.011276097926131712 3796,2019-09-18,61.62049865722656,61.78049850463867,60.82649993896485,61.3754997253418,22702000.0,0.002652210035370972,2.3769942813160148,-3.91998291015625,71.15873409053975,64.26977054057556,-0.7206275310560244,-1.9751731217648825,-2.724545177820616,-4.259034910773451,9.145582747166909,0.953998565673821,0.8800489926244666,1.6601739883422866,-0.9715829989705185,4.291930975655092,0.3442954946858805,2.9760524819986927,-3.867701446483153,62.69242933088336,-12.48591038009593,1.3158784936564027,9,-0.7584991455078125,-1.8802490234375,-2.2833728790283203,-4.356748580932617,1.4290008544921875,2,0.009112236375103722,1.16459078630357,61.45750045776367,-1.906238575856314,61.56499862670898,1.5567040756054342,61.97800064086914,0.009112236375103722 3797,2019-09-19,61.93550109863281,62.22200012207031,61.60100173950195,61.60300064086914,19920000.0,0.0051119748828794,-2.690945573681287,1.357150642273258,67.70107685457634,65.4874683990274,-0.9179381667318864,-2.2169448912617966,-2.9438798656806853,-4.659489558058368,8.885099417643913,0.6209983825683594,1.2044448073708551,1.8565263748168945,-0.9102193381876091,4.623272087821398,0.47315351831464625,3.239899231319143,-4.0958998620115,79.46979678641515,6.318480504269587,1.3833728565022512,9,-1.0090007781982422,-2.1307506561279297,-2.5983753204345703,-4.671751022338867,1.3209991455078196,3,0.011592680964916502,2.3769942813160148,61.62049865722656,1.16459078630357,61.45750045776367,-1.906238575856314,61.56499862670898,0.011592680964916502 3798,2019-09-20,61.496498107910156,62.16600036621094,61.15399932861328,61.65599822998047,45400000.0,-0.00708806714946153,-1.3966934682446472,-0.479698954831752,65.6584396223289,67.04572509124101,-0.31623096835763675,-1.7063341378173789,-2.4183503026772257,-4.230241891614142,8.794370165445468,1.0120010375976562,1.3526981191168304,1.316523551940918,-1.5045650000681476,4.137612103949984,-0.09402072406361839,2.7270678279454543,-3.481600915870885,48.011327913575194,-23.61500260938599,1.4105442760045341,9,-0.5209980010986328,-1.6917476654052734,-2.327622413635254,-4.232748031616211,3.0035018920898438,4,0.012651186922249869,-2.690945573681287,61.93550109863281,2.3769942813160148,61.62049865722656,1.16459078630357,61.45750045776367,0.012651186922249869 3799,2019-09-23,61.70149993896485,61.95449829101562,61.20849990844727,61.29999923706055,21248000.0,0.003333552923533434,-1.552606331947567,-2.5172438534392487,77.82297314515554,69.36720464505603,-0.32303052179680236,-1.6711939399022242,-2.5337716439961184,-4.427619510273317,9.523881009916446,0.7459983825683452,1.3218808558326103,1.3146753311157298,-1.2979118378694352,3.9272625001008947,0.008381746623150832,2.6209689156083087,-3.518318629724341,62.70153243927407,-13.97789102377373,1.3062935844925814,9,-0.5354995727539134,-1.896749496459968,-2.5562496185302805,-4.300498962402351,1.4295005798339773,0,0.009821462906402179,-1.3966934682446472,61.496498107910156,-2.690945573681287,61.93550109863281,2.3769942813160148,61.62049865722656,0.009821462906402179 3800,2019-09-24,60.9379997253418,62.33700180053711,60.53400039672852,62.0,31664000.0,-0.01237409486606178,1.0771859199310814,-2.6450770063941915,65.53530106916767,70.16891661032474,0.6040049546475785,-0.7497488261324392,-1.696484618061767,-3.656490406453983,10.069294001688947,1.8030014038085866,1.3541820569545422,0.4265001296997042,-2.029082022589918,2.8820822819893266,-0.801290946445107,1.6542912058445154,-2.5932656635880917,22.407044595743656,-54.23267478638853,1.227791076144813,9,0.4975013732910156,-1.0757484436035156,-1.674199104309082,-3.536998748779297,2.1264991760253906,1,0.01972496093938525,-1.552606331947567,61.70149993896485,-1.3966934682446472,61.496498107910156,-2.690945573681287,61.93550109863281,0.01972496093938525 3801,2019-09-25,62.32600021362305,62.415000915527344,60.50450134277344,60.79100036621094,29060000.0,0.022777257122603478,1.2305874807650767,-1.445385546539654,64.8898167718508,70.48876785666073,-0.6453161839261625,-1.9266949085689191,-2.9982709087209827,-5.0469079600210875,10.468415116870206,1.9104995727539062,1.4994392818798872,1.617800521850583,-0.751665585570926,3.987266629272092,0.433067468139825,2.802533575561341,-3.7417300875423365,95.34149584885768,20.35817619506423,1.1847330537107554,9,-0.8662490844726562,-2.4247493743896484,-3.037449836730957,-4.844749450683594,0.6795005798339844,2,0.010116176094984164,1.0771859199310814,60.9379997253418,-1.552606331947567,61.70149993896485,-1.3966934682446472,61.496498107910156,0.010116176094984164 3802,2019-09-26,62.06949996948242,62.25,61.61339950561523,62.097999572753906,30760000.0,-0.00411546133654439,2.829170634328829,-0.018566518634860123,65.62393541304172,69.02441863129856,-0.3719664629686932,-1.4683657958191247,-2.6451054706231787,-4.797526318834613,11.032353042511657,0.7126007080078196,1.593555913932903,1.1853752136230469,-1.0269769746419186,3.3977274018880124,0.07919911949056768,2.291551307755526,-3.1787713802459834,81.91567530439714,7.70641741303605,1.1061760941324819,9,-0.6097488403320312,-2.1682491302490234,-2.6444997787475586,-4.22075080871582,1.6175003051757812,3,0.015788745562927975,1.2305874807650767,62.32600021362305,1.0771859199310814,60.9379997253418,-1.552606331947567,61.70149993896485,0.015788745562927975 3803,2019-09-27,61.25450134277344,62.20100021362305,60.72249984741211,62.1505012512207,27078000.0,-0.013130420369258489,1.9659048734106987,31.439030919555616,57.80612735653711,67.48213707250902,0.3683466302371272,-0.554855858428553,-1.7408867580963445,-3.98225086196004,10.964640461377336,1.4785003662109375,1.6063611289071318,0.28977661132812216,-1.8483243503379683,2.4278775729942126,-0.7792738695049195,1.3588270921611638,-2.0818309674337243,39.25674785254759,-33.709526917739254,1.0690504808330452,9,0.20524978637695312,-1.353250503540039,-1.8295011520385742,-2.9272518157958984,3.313995361328125,4,0.032683294410711605,2.829170634328829,62.06949996948242,1.2305874807650767,62.32600021362305,1.0771859199310814,60.9379997253418,0.032683294410711605 3804,2019-09-30,60.95000076293945,61.29999923706055,60.6150016784668,61.048500061035156,28082000.0,-0.004971072707457558,1.2776400154744767,0.10993226357176612,54.74591736465302,65.66025796531676,0.6441777558779123,-0.13562650207357763,-1.3227038002106752,-3.6729901208103257,10.851794706938422,0.68499755859375,1.5092613725572406,-0.09197406768798544,-2.1005152965817047,1.9165671612057338,-1.096244682134845,0.9122965467588742,-1.517943944384733,23.31847787455124,-47.783374475610664,1.0042706144468594,9,0.5097503662109375,-1.0487499237060547,-1.5250005722045898,-2.622751235961914,3.651500701904297,0,0.05824444942778606,1.9659048734106987,61.25450134277344,2.829170634328829,62.06949996948242,1.2305874807650767,62.32600021362305,0.05824444942778606 3805,2019-10-01,60.25500106811523,61.561500549316406,60.17900085449219,60.95000076293945,25470000.0,-0.011402784021732448,-2.264461618836585,7.055884744975092,44.48754622200512,62.6967926465907,1.2858897734865948,0.7419766027978554,-0.5326005644759277,-2.974117717953746,11.60703172758838,1.3824996948242188,1.2293431507490027,-0.8787488937378001,-2.5162130231604465,0.7587152356848463,-1.6974809584491197,-0.06001682902648042,-0.5843087218026994,3.398936115764481,-62.350216027384384,0.818732064711322,10,1.0419998168945384,-0.22350120544432883,-0.9898757934570241,-1.9277515411376882,4.3349952697753835,1,0.04773046883581378,1.2776400154744767,60.95000076293945,1.9659048734106987,61.25450134277344,2.829170634328829,62.06949996948242,0.04773046883581378 3806,2019-10-02,58.83150100708008,59.8489990234375,58.56449890136719,59.8489990234375,32302000.0,-0.023624596063419823,1.5248208869610207,1.4640265656731832,30.930641130329448,58.61118867722993,2.539188692079051,2.262661268456455,0.9583017892895214,-1.5564921352310392,12.816190989838095,1.6905021667480398,1.009705953887952,-2.2902990341186538,-3.993337379136257,-0.5872606891010506,-3.1418182066274554,-1.4387798616098522,3.5834999084472656,7.244662220069308,-53.80837182644813,0.8515191725088012,10,1.6582489013671875,1.3085002899169922,0.433624267578125,-0.3867511749267578,6.611499786376953,2,0.07195121358160983,-2.264461618836585,60.25500106811523,1.2776400154744767,60.95000076293945,1.9659048734106987,61.25450134277344,0.07195121358160983 3807,2019-10-03,59.39149856567383,59.45299911499024,58.121498107910156,59.0,32424000.0,0.009518668553541776,4.175906222891049,-0.38476592522054054,33.522322422352474,55.04050898834366,1.7660985560882452,1.6969275108674253,0.4871434240580612,-2.0934284165730332,13.254161390775263,1.3315010070800852,0.8002946559342803,-1.671426391601564,-3.52930538558131,0.18645260237818206,-2.6003658885914334,-0.7424868946116945,2.94649230957031,31.1312612386001,-24.529148341647318,0.9289394969898721,10,0.8767509460449219,0.7485027313232422,-0.126373291015625,-0.9467487335205078,6.176998138427734,3,0.06085049737862591,1.5248208869610207,58.83150100708008,-2.264461618836585,60.25500106811523,1.2776400154744767,60.95000076293945,0.06085049737862591 3808,2019-10-04,60.45000076293945,60.571998596191406,59.45849990844727,59.59450149536133,23248000.0,0.01782245309225794,1.025473066274369,2.1851913201921485,43.436558564158254,51.219796257121736,0.6074159483584864,0.6898203768026576,-0.4592163276271961,-3.1132270789996284,13.33040311879743,1.1805000305175781,0.5905898366883733,-0.6230993270874023,-2.464305784729312,1.2181071305545075,-1.5437025559083608,0.2975039017335561,1.7193304016113231,67.68898262983268,14.200132799600638,0.9206032288209561,10,-0.18175125122070312,-0.18175125122070312,-1.18487548828125,-2.005250930786133,4.509502410888658,4,0.053548378343500014,4.175906222891049,59.39149856567383,1.5248208869610207,58.83150100708008,-2.264461618836585,60.25500106811523,0.053548378343500014 3809,2019-10-07,60.38399887084961,60.91019821166992,60.1875,60.22000122070313,16858000.0,-0.0010918427006920695,-5.3117722510036485,0.19169817714835255,43.64980363520829,48.78807432001514,0.5217435032140472,0.8102406181215045,-0.47019802612197736,-3.0434566201315008,13.68428713345759,0.7226982116699219,0.3895643346330857,-0.6972761154174805,-2.5239379776406494,1.1293857468056885,-1.6106070465290614,0.21605481569410045,1.623418971435541,65.77032433775129,13.52813651821409,0.9133309311115829,10,-0.11574935913085938,-0.11574935913085938,-1.1188735961914062,-1.939249038696289,4.556003570556641,0,0.06929812386559275,1.025473066274369,60.45000076293945,4.175906222891049,59.39149856567383,1.5248208869610207,58.83150100708008,0.06929812386559275 3810,2019-10-08,59.45650100708008,60.30400085449219,59.45050048828125,59.87950134277344,20786000.0,-0.015359994056592385,-2.9241272263292206,-2.5793072968762023,38.26084365298492,45.82929952903004,1.360010244841611,1.7616250520200083,0.3856822379895348,-2.129337064468409,14.234883354138933,0.9334983825683594,0.19640341428172547,-1.5825990676879869,-3.5207598143061176,0.3555616789301439,-2.551679440997056,-0.6135186943789179,2.3954800458300696,47.8718703875706,-2.922504574712221,0.9690803733090658,10,0.729248046875,0.8117485046386719,-0.05100059509277344,-1.0117511749267578,5.443500518798814,1,0.08653385871380159,-5.3117722510036485,60.38399887084961,1.025473066274369,60.45000076293945,4.175906222891049,59.39149856567383,0.08653385871380159 3811,2019-10-09,60.115501403808594,60.41749954223633,59.88150024414063,59.96749877929688,17354000.0,0.01108373997067269,-2.349998807906072,-0.3498877235383601,40.48217335099508,43.03577041102486,0.3961333066718211,1.0880796847703067,-0.3157529277860931,-2.784702937184221,14.365098732651116,0.96099853515625,-0.08685990833001256,-0.8789487838745131,-2.8607313131576575,1.1028337454086312,-1.8698400485160889,0.11194248076706259,1.5872603313015574,71.50296631789462,23.330550941548907,0.9908912646415737,10,0.04574775695800781,0.15274810791015625,-0.937251091003418,-1.6707515716552734,5.457496643066406,2,0.07443163293317445,-2.9241272263292206,59.45650100708008,-5.3117722510036485,60.38399887084961,1.025473066274369,60.45000076293945,0.07443163293317445 3812,2019-10-10,60.43349838256836,60.75,59.86700057983398,59.92900085449219,16932000.0,0.005289766721293887,-1.809871507735594,3.4087066343627597,44.36970402551646,41.5428344853559,-0.19929322855730192,0.7055225301147914,-0.6597277844822784,-3.0784578649847916,13.814535114466029,0.8829994201660227,-0.2312190241939689,-0.49700164794921875,-2.4637098900240204,1.469706594125583,-1.4803557689866196,0.4863524730881821,1.1260128074537903,67.34256541861906,18.35871616918199,0.9833541210374008,10,-0.5919990539550781,-0.16524887084960938,-1.4177484512329102,-1.988748550415039,6.31000137329103,3,0.08289280854099346,-2.349998807906072,60.115501403808594,-2.9241272263292206,59.45650100708008,-5.3117722510036485,60.38399887084961,0.08289280854099346 3813,2019-10-11,60.772499084472656,61.41949844360352,60.6870002746582,61.11050033569336,25454000.0,0.005609483332543297,-1.8781917245617865,-0.669976030426991,45.14831263153613,40.47643395945401,-0.6859959865026823,0.28625445274244044,-1.008939538922192,-3.3996053889377933,13.023902389490244,0.9860000610351634,-0.47930116083878715,-0.09772586822509766,-2.002167562348774,1.8067158258985785,-1.0499467152869357,0.8544949788367404,0.6494915822650142,67.1406789741958,19.070305382808073,0.9522208470618397,10,-0.930999755859375,-0.5042495727539062,-1.584498405456543,-2.327749252319336,5.262504577636733,4,0.07891723545813978,-1.809871507735594,60.43349838256836,-2.349998807906072,60.115501403808594,-2.9241272263292206,59.45650100708008,0.07891723545813978 3814,2019-10-14,60.85699844360352,61.31650161743164,60.5880012512207,60.61700057983398,17350000.0,0.0013904210029838104,-3.8893212831869737,-0.710050222899427,49.544680650321475,41.0383377848225,-0.8773363712783251,0.15388357856772217,-1.0786679293997636,-3.467008028110115,12.282190798749635,0.7285003662109375,-0.7313270461417218,0.022173500061043683,-1.8540022048453153,1.8983492049674027,-0.9159143523921358,0.9602613525142232,-2.7355003356933665,71.43216942000666,19.28460438410694,0.9380878524531804,10,-1.0865001678466868,-0.5887489318847727,-1.6038732528686594,-2.4122486114502024,4.916004180908196,0,0.06741220952634386,-1.8781917245617865,60.772499084472656,-1.809871507735594,60.43349838256836,-2.349998807906072,60.115501403808594,0.06741220952634386 3815,2019-10-15,62.1505012512207,62.36650085449219,61.02000045776367,61.02000045776367,27634000.0,0.021254791407694373,-1.3821308300208535,4.710461900371658,49.00290334018495,43.046366919250886,-2.0938804033576375,-1.143676231085955,-2.2748969016927916,-4.727216425491164,11.586164809544869,1.5095024108886648,-0.856439100510741,1.2810262680053697,-0.6677619873537992,3.2298145233645386,0.3066321403257888,2.2554203956849506,-3.965103073120119,91.35828847624268,42.8290091173164,0.974394127679583,10,-1.9065017700195312,-1.8822517395019531,-2.9325008392333984,-3.705751419067383,3.0019950866699077,1,0.044883003902253416,-3.8893212831869737,60.85699844360352,-1.8781917245617865,60.772499084472656,-1.809871507735594,60.43349838256836,0.044883003902253416 3816,2019-10-16,62.18199920654297,62.73699951171875,61.92250061035156,62.05849838256836,21892000.0,0.0005068013079241318,-3.1188691802424837,0.10924434966290315,50.65593423531427,44.950101565135526,-1.7881751252197233,-1.1920691107934829,-2.2351671722545206,-4.7190707639911125,11.292446026423532,0.8144989013671875,-0.939900810877873,1.2844491958618178,-0.7251254404402019,3.2940238321638375,0.27966187771080797,2.2892365140128277,-3.8293569213867187,80.66200307568393,34.854054437649154,1.0047873181510114,10,-1.0882492065429688,-1.7527503967285156,-2.963998794555664,-3.7089996337890625,2.885498046875,2,0.043710436364515104,-1.3821308300208535,62.1505012512207,-3.8893212831869737,60.85699844360352,-1.8781917245617865,60.772499084472656,0.043710436364515104 3817,2019-10-17,62.65349960327149,63.1662483215332,62.49700164794922,62.54650115966797,19048000.0,0.007582586644768297,-5.49762041443677,0.8663783783784359,58.497318543500896,46.62351934061805,-1.9537586350610567,-1.6938662495241417,-2.635004497096517,-5.148326211655409,10.78634583212714,0.9842491149902344,-0.8707864132499026,1.7200496673584027,-0.3907044487028273,3.8308037834196327,0.6646726093277877,2.7754267253890177,-4.037795884521493,80.11250651010869,32.09302116565954,1.0553770580306159,10,-1.345125198364265,-2.009626388549812,-3.2016239166259837,-4.180500030517585,2.1134986877441193,3,0.046597531855204766,-3.1188691802424837,62.18199920654297,-1.3821308300208535,62.1505012512207,-3.8893212831869737,60.85699844360352,0.046597531855204766 3818,2019-10-18,62.27450180053711,62.94449996948242,62.05400085449219,62.67300033569336,27056000.0,-0.006049108272231152,-1.1214977052755941,-3.724339548646763,57.97268240889313,48.214950315471924,-1.4401898660000327,-1.3213396215468975,-2.2369326108687417,-4.7147355138939275,10.5406182724903,0.8904991149902344,-0.5541211197968465,1.3021516799926758,-0.8797705208522544,3.484073880837606,0.21119057957020715,2.3931127804151444,-3.294754513564456,65.41268169120781,13.679260366004286,1.0909611004224662,10,-0.9661273956298828,-1.6306285858154297,-2.341127395629883,-3.2931766510009766,3.0600013732910014,4,0.07176288570940814,-5.49762041443677,62.65349960327149,-3.1188691802424837,62.18199920654297,-1.3821308300208535,62.1505012512207,0.07176288570940814 3819,2019-10-21,62.30749893188477,62.73144912719727,62.02999877929688,62.612998962402344,20544000.0,0.0005298658422567826,1.586467117246938,0.766627737785248,63.42468255322723,51.01093241549884,-1.3093354723072324,-1.377219808223849,-2.223015214355634,-4.69358314389013,10.273863704491745,0.7014503479003906,-0.27041530296415317,1.3048488616943459,-0.9357491544289758,3.5454468778176675,0.1845498536326815,2.4251478697560103,-2.9928315621472734,59.98834038953086,2.0524920717374684,1.1202990080616608,10,-0.790874481201179,-1.663625717163093,-2.374124526977546,-3.214498519897468,3.3699989318847585,0,0.05982433565981471,-1.1214977052755941,62.27450180053711,-5.49762041443677,62.65349960327149,-3.1188691802424837,62.18199920654297,0.05982433565981471 3820,2019-10-22,62.13999938964844,62.52999877929688,62.06900024414063,62.39250183105469,20476000.0,-0.0026882726013356395,-1.3371238493077349,0.8265218205656683,75.89420226248791,54.945602294553595,-0.8058997903264924,-1.17531109130055,-1.9881419805930847,-4.460925893385905,10.633123050227223,0.46099853515625,-0.14314141077042564,1.077249336242673,-1.2198184115173945,3.3743170840027403,-0.07128453763736076,2.2257832101227066,-2.5172055437672824,17.487371220183963,-44.92480936103246,1.148533873880033,10,-0.6233749389648438,-1.4961261749267578,-2.1091251373291016,-2.8219985961914062,3.5094985961914062,1,0.058464809632239545,1.586467117246938,62.30749893188477,-1.1214977052755941,62.27450180053711,-5.49762041443677,62.65349960327149,0.058464809632239545 3821,2019-10-23,62.95650100708008,62.99449920654297,62.11800003051758,62.11800003051758,18230000.0,0.013139710741092436,-1.09063364390741,-3.320763838530336,76.82471213229331,58.5517143064177,-1.3153481454013018,-2.047111740703201,-2.7627573086705155,-5.153051117413483,11.082475771586214,0.8764991760253906,0.01982169483332541,1.8622259140014634,-0.5234367998073353,4.247888627810262,0.6693945570970641,3.0550572709058628,-3.0502308031467606,81.54038293029288,14.54466251825201,1.1928313569044,10,-1.079376220703125,-2.3126277923583984,-2.669001579284668,-3.638500213623047,2.2915000915527344,2,0.03488115279093362,-1.3371238493077349,62.13999938964844,1.586467117246938,62.30749893188477,-1.1214977052755941,62.27450180053711,0.03488115279093362 3822,2019-10-24,63.04949951171875,63.20000076293945,62.68574905395508,63.04499816894531,20562000.0,0.0014771866789136112,2.3665809255050823,0.005368321444169457,72.88495444455255,61.633563396752855,-1.115555484811047,-2.174409833780132,-2.7587649928420177,-5.133298118910389,11.614840624384838,0.514251708984375,0.34506875339332055,1.9062244415283232,-0.6009402513520854,4.413389134408732,0.6526420950881189,3.1598067879685274,-2.882431058377442,87.1366670035766,19.393015364035378,1.2535823464402036,10,-1.1554985046386719,-2.3887500762939453,-2.7483749389648438,-3.7314987182617188,1.4465026855468608,3,0.0320065624204382,-1.09063364390741,62.95650100708008,-1.3371238493077349,62.13999938964844,1.586467117246938,62.30749893188477,0.0320065624204382 3823,2019-10-25,63.25650024414063,63.47999954223633,62.5004997253418,62.55149841308594,24262000.0,0.003283146321937158,-1.427511226660364,156.62033898305242,74.67576174444072,64.42590574054388,-1.0428081912912788,-2.343909081949903,-2.869157081650485,-5.216552761005758,12.369060955407068,0.9794998168945312,0.6328262221499372,2.01312522888184,-0.6666569562524245,4.692907414016105,0.6732341363147043,3.353016321448976,-2.7861385598395074,84.5862634139159,15.907559463587063,1.3398910925671326,10,-1.006500244140632,-2.45575141906739,-2.8908748626709055,-3.938499450683601,1.5074996948242116,4,0.02387893799127605,2.3665809255050823,63.04949951171875,-1.09063364390741,62.95650100708008,-1.3371238493077349,62.13999938964844,0.02387893799127605 3824,2019-10-28,64.5,64.96549987792969,63.62699890136719,63.772499084472656,52264000.0,0.019658054920206336,-1.6283736713184567,1.0319135121095928,91.09430607747495,69.10272826690944,-1.9167731766528249,-3.4865738037597254,-4.016273830230958,-6.329511743056074,13.435000332502122,1.7089996337890554,0.9067735789122082,3.079125022888185,0.035572120905854376,6.122677924870516,1.5573485718970232,4.600901473879347,-3.6684817727466523,83.9288818648755,12.097006371051918,1.521776450991164,10,-1.055999755859375,-2.956501007080078,-4.109874725341797,-4.838249206542969,1.527000427246108,0,0.012938033702761365,-1.427511226660364,63.25650024414063,2.3665809255050823,63.04949951171875,-1.09063364390741,62.95650100708008,0.012938033702761365 3825,2019-10-29,63.13100051879883,64.07949829101561,62.86059951782226,63.811500549316406,37728000.0,-0.0212247981581577,1.0039511190133843,-0.9353940537989618,72.02221792578081,71.47675978807239,-0.4403733158036829,-1.9932596741300443,-2.598420044500699,-4.853931219270656,13.8944394925899,1.6394004821777415,1.1387736160361115,1.5663255691528306,-1.5168022522125995,4.649453390518261,0.02476165847011913,3.107889479835542,-1.7207248604507939,35.575084901300144,-34.79894612019321,1.5415639106827146,10,0.3667488098144531,-1.5875015258789062,-2.645625114440918,-3.469249725341797,3.275501251220703,1,0.04033671768297764,-1.6283736713184567,64.5,-1.427511226660364,63.25650024414063,2.3665809255050823,63.04949951171875,0.04033671768297764 3826,2019-10-30,63.06449890136719,63.46799850463867,62.599998474121094,62.64849853515625,28178000.0,-0.0010533908362792,-2.38401249256395,-0.6113157201396947,69.9469412709916,72.74894009112691,-0.2632031198496918,-1.6794802807410463,-2.457426060458566,-4.691601722559284,13.103337577130624,0.8680000305175781,1.3315725935739593,1.2881740570068345,-1.5785234763139755,4.154871590327637,-0.14517470965356694,2.721522823667236,-1.1564918522777248,22.88028970031802,-45.899443531448895,1.433348766660402,10,0.43325042724609375,-1.5209999084472656,-2.4156227111816406,-3.4027481079101562,3.9664993286132812,2,0.04098976650104835,1.0039511190133843,63.13100051879883,-1.6283736713184567,64.5,-1.427511226660364,63.25650024414063,0.04098976650104835 3827,2019-10-31,63.00550079345703,63.38349914550781,62.54214859008789,63.06399917602539,29114000.0,-0.0009355201252360112,1.4124805162842844,-0.14062098815244103,67.68015473850417,73.82754812775036,-0.16653570252147887,-1.4080387716316594,-2.336883153363793,-4.534820666664032,11.973643640066584,0.8413505554199219,1.44674814835912,1.048475837707521,-1.6350297870128685,3.7319814624279104,-0.2932769746526702,2.390228650067712,-0.6694447483299371,20.486857478895363,-46.49671164976078,1.3417528123601945,10,0.49224853515625,-1.4620018005371094,-2.3249998092651367,-3.34375,4.172500610351577,3,0.03559213524112903,-2.38401249256395,63.06449890136719,1.0039511190133843,63.13100051879883,-1.6283736713184567,64.5,0.03559213524112903 3828,2019-11-01,63.6870002746582,63.73099899291992,63.0250015258789,63.25,33402000.0,0.010816507648042428,1.6895258855586102,-7.470296706879687,70.47167176801844,74.61054692939383,-0.7002390635116598,-1.933740092630714,-2.9448774174392227,-5.11223238800838,11.978635498919934,0.7254981994628906,1.568392410043387,1.5681253433227553,-1.1231273868708058,4.2593780735163165,0.2224989782259712,2.9137517084195395,-1.1448516845703125,47.242498036258766,-18.386115091546614,1.3456263650967812,11,-0.16975021362304688,-2.1435012817382812,-3.0064992904663086,-4.025249481201172,3.546001434326186,4,0.012702779517303142,1.4124805162842844,63.00550079345703,-2.38401249256395,63.06449890136719,1.0039511190133843,63.13100051879883,0.012702779517303142 3829,2019-11-04,64.56849670410156,64.70649719238281,63.8177490234375,63.8224983215332,30020000.0,0.013841073149022387,-1.3527510868522437,1.7070890473737965,68.59999776986528,73.80007976354686,-1.3715140666596142,-2.6199994573108256,-3.6794710581036227,-5.892831163504297,12.522813243978161,1.0194969177246094,1.6056273415545022,2.240396881103514,-0.5323595567723913,5.01315331897942,0.854018662165565,3.6267751000414634,-2.026348114013672,93.62392508605481,29.95903994342391,1.386378218937952,11,-1.0267467498779297,-3.0249977111816406,-3.887995719909668,-4.906745910644531,2.6825027465820455,0,0.003027842443958706,1.6895258855586102,63.6870002746582,1.4124805162842844,63.00550079345703,-2.38401249256395,63.06449890136719,0.003027842443958706 3830,2019-11-05,64.60150146484375,64.94650268554689,64.56144714355469,64.64450073242189,25654000.0,0.0005111588843926818,-5.255577590481143,-0.057639893842797954,68.60727512544526,72.88703120723042,-1.1383445987105318,-2.3692638254469927,-3.5905300995909,-5.8209916718908445,12.640847015116275,0.3850555419922017,1.6864874407759132,2.0161516189575224,-0.584154862291058,4.616458100206096,0.7159983783332322,3.3163048595818125,-1.7200836944580047,85.6509812196661,23.139079079234918,1.3001532406242882,11,-0.8685016632080078,-3.058002471923828,-3.9210004806518555,-4.939750671386719,2.9119949340820312,1,0.022066034536025736,-1.3527510868522437,64.56849670410156,1.6895258855586102,63.6870002746582,1.4124805162842844,63.00550079345703,0.022066034536025736 3831,2019-11-06,64.58999633789061,64.68650054931639,64.125,64.47299957275389,23060000.0,-0.00017809380110767048,2.622523564590266,-2.720901348473196,66.02662174355282,72.12499424045268,-0.9730916045968527,-2.1137248642725055,-3.453006142431583,-5.709353021208216,12.700519796015646,0.561500549316392,1.73153741316613,1.780921745300276,-0.6914507150716531,4.253294205672198,0.5447355151143114,3.0171079754862404,-1.4168070724487123,85.17246904981272,23.8588717910569,1.2361862301859623,11,-0.8569965362548686,-3.046497344970689,-3.9257459640502788,-4.9282455444335795,2.801506042480497,2,0.028123634233174544,-5.255577590481143,64.60150146484375,-1.3527510868522437,64.56849670410156,1.6895258855586102,63.6870002746582,0.028123634233174544 3832,2019-11-07,65.44300079345703,66.18699645996094,64.71224975585939,64.71399688720703,40600000.0,0.013206448427463657,-3.026622226851487,6.230974894033257,74.31506187642731,72.08491647734007,-1.6213782936347911,-2.7111913872958127,-4.172607388448299,-6.46510897085291,13.396510870685818,1.5970001220703267,1.7450376683608795,2.383451080322267,-0.09060038917085933,4.857502549815393,1.1464253455757074,3.620476815068834,-2.0188880422668447,76.47068758761638,15.028054201640387,1.237025734746565,11,-1.0784282684326172,-3.2887535095214844,-5.128125190734863,-5.78125,2.6155014038085795,3,0.02426535179117595,2.622523564590266,64.58999633789061,-5.255577590481143,64.60150146484375,-1.3527510868522437,64.56849670410156,0.02426535179117595 3833,2019-11-08,65.56849670410156,65.90000152587889,65.21824645996094,65.26399993896484,25028000.0,0.0019176368614362005,-2.443175031307124,0.41768879772270595,74.67459932145995,70.26050461556062,-1.5471252359270693,-2.5918458258937704,-4.195679123116847,-6.490625431765338,14.732707506876263,0.6817550659179545,1.695625242974799,2.2691471099853544,-0.20124836089621567,4.739542580866932,1.0339493745445623,3.5043448454261394,-1.7023225595080547,73.8946744723741,11.76130095724617,1.2351977354407873,11,-1.2039241790771484,-2.7497482299804688,-5.364371299743652,-5.906745910644531,2.1875,4,0.024546920863085298,-3.026622226851487,65.44300079345703,2.622523564590266,64.58999633789061,-5.255577590481143,64.60150146484375,0.024546920863085298 3834,2019-11-11,64.95950317382811,65.32125091552734,64.87049865722656,65.15899658203125,20238000.0,-0.00928789831832999,-1.3880759902991107,-0.6551577259402637,69.99790041472198,70.0355804476652,-0.9678794430670834,-1.7494388075910763,-3.48156960562288,-5.791435750115554,15.924758417870938,0.697998046875,1.6923036490635184,1.4550283432006665,-0.8362851840085312,3.7463418704098572,0.30937157959607475,2.6006851068052654,-0.7219974587758173,40.47064047063978,-26.181997861462207,1.145656763604597,11,-0.5949306488036967,-2.140754699707017,-4.691253662109361,-5.2977523803710795,2.6714935302734517,0,0.03499870571781494,-2.443175031307124,65.56849670410156,-3.026622226851487,65.44300079345703,2.622523564590266,64.58999633789061,0.03499870571781494 3835,2019-11-12,64.94000244140625,65.5,64.78849792480469,65.0,21718000.0,-0.0003001983000036068,-2.9200504413619166,0.3007495793177084,65.8616702917229,69.58166144996866,-0.7429111996283524,-1.5918557323970077,-3.3232417401829792,-5.689287433669733,17.234255571330692,0.7115020751953125,1.663528836982323,1.2960525512695327,-0.9878263377187579,3.5799314402578233,0.1541131067753838,2.4379919957636744,-0.3905782071685735,39.524919524919525,-24.201694191943226,1.141939444494145,11,-0.5754299163818359,-2.1212539672851562,-4.6717529296875,-5.278251647949219,2.86199951171875,1,0.03558664801964717,-1.3880759902991107,64.95950317382811,-2.443175031307124,65.56849670410156,-3.026622226851487,65.44300079345703,0.03558664801964717 3836,2019-11-13,64.90000152587889,65.21499633789061,64.67549896240234,64.70349884033203,16534000.0,-0.0006159672624503898,-3.273205221174652,-3.275178026449407,64.92460443943412,69.27548919451645,-0.4639528788853795,-1.410084109853969,-3.163003109142906,-5.560954916931394,18.284620295862258,0.539497375488267,1.4040095245509363,1.1201515197753764,-1.1205005132831616,3.3608035528339215,-0.00017449675389968888,2.2404775363046454,1.2869949340820455,14.85298942533283,-44.015815695568236,1.1203260165292719,11,-0.29400253295897016,-1.873003005981431,-4.673002243041978,-4.757751464843736,2.579498291015639,2,0.040269565664105,-2.9200504413619166,64.94000244140625,-1.3880759902991107,64.95950317382811,-2.443175031307124,65.56849670410156,0.040269565664105 3837,2019-11-14,65.572998046875,65.84999847412111,64.78250122070311,64.875,23870000.0,0.01036974584242123,-1.4178993571576557,3.5521043640319387,67.37678273012367,68.93161263475035,-0.8207613046193671,-1.9532908330495715,-3.753771146356847,-6.1175215499671225,19.21275097056998,1.0674972534179972,1.388268794351447,1.6471731185913114,-0.6638083721900472,3.958154609372677,0.49168237320063213,2.8026638639819907,0.5837684631347599,73.29499433014827,16.94896212085731,1.1554907453906818,11,-0.5706253051757812,-2.545999526977539,-5.358248710632324,-5.861997604370117,1.8690032958984375,3,0.02773251776891672,-3.273205221174652,64.90000152587889,-2.9200504413619166,64.94000244140625,-1.3880759902991107,64.95950317382811,0.02773251776891672 3838,2019-11-15,66.74349975585939,66.74400329589844,65.71399688720703,65.94699859619139,35652000.0,0.017850361335433496,1.5830614841530264,1.1411223329836013,67.01554927021652,68.75556280145605,-1.6898044753105808,-2.9216124600887525,-4.816350867806385,-7.15837570997607,20.774878508561436,1.1710052490234375,1.443271528618986,2.5942249298095845,0.09867754268923079,5.089772316929938,1.3464512362494077,3.8419986233697614,-2.0680007934570455,99.97565680521456,45.17224593556891,1.247773693560177,11,-1.3089981079101705,-3.077497482299819,-6.688625335693374,-7.032499313354506,0.43450164794921875,4,0.019702329758199078,-1.4178993571576557,65.572998046875,-3.273205221174652,64.90000152587889,-2.9200504413619166,64.94000244140625,0.019702329758199078 3839,2019-11-18,66.03500366210939,66.77645111083984,65.875,66.61100006103516,29748000.0,-0.010615207418574135,-1.0121592970087108,-0.7231582677994564,74.4774561634223,69.40780513900907,-0.8397126258945065,-2.0232772469982905,-4.005102360983798,-6.320009911898261,22.449705057627938,0.9014511108398438,1.528304261102278,1.6993535995483597,-0.773699695027176,4.172406894123888,0.462826952260599,2.9358802468361276,-1.3181346130371168,64.70897972227132,7.164600004699977,1.2365266472877654,11,-0.5842781066894673,-2.3527774810791158,-5.980129241943374,-6.324003219604506,1.9849929809570028,0,0.026061830037872324,1.5830614841530264,66.74349975585939,-1.4178993571576557,65.572998046875,-3.273205221174652,64.90000152587889,0.026061830037872324 3840,2019-11-19,65.77300262451172,66.38500213623047,65.63999938964844,66.38500213623047,25384000.0,-0.003967608435948455,1.4346514411090057,1.0625057949322751,72.10123228366524,70.08276186568823,-0.44036774990534866,-1.5548641249338289,-3.643837712726423,-5.9322562256285565,24.110195390516665,0.7450027465820312,1.5340912486319809,1.2557024002075252,-1.0674592261003397,3.578864026515383,0.09412158705359275,2.4172832133614577,-0.9737502929687452,52.238394050316664,-9.290444628307796,1.161580813153929,11,-0.047027587890625,-1.874776840209961,-5.753628730773926,-6.062002182006836,1.8214950561523438,1,0.028248582327871752,-1.0121592970087108,66.03500366210939,1.5830614841530264,66.74349975585939,-1.4178993571576557,65.572998046875,0.028248582327871752 3841,2019-11-20,65.15249633789061,65.75,64.55750274658203,65.58699798583984,26172000.0,-0.009434057468282075,2.136064044301321,0.7099705794355473,66.04869625123007,69.16427679622186,0.2998529503808953,-0.8025512195899438,-2.952072116236444,-5.201932807200464,25.03081185493725,1.2154998779296875,1.4913560158784236,0.5253963470458842,-1.6923497755721542,2.7431424696639297,-0.5834767142631421,1.6342694083549034,1.623954772949233,26.814215278397942,-38.25767577539966,1.1088730613090223,11,0.5144805908203267,-0.8030204772949077,-4.89637184143065,-5.441495895385728,1.654502868652358,2,0.040666217937278315,1.4346514411090057,65.77300262451172,-1.0121592970087108,66.03500366210939,1.5830614841530264,66.74349975585939,0.040666217937278315 3842,2019-11-21,65.06749725341797,65.62950134277344,64.65000152587889,65.07399749755861,19910000.0,-0.00130461746288002,-1.3280082686588368,0.014960228968794837,61.329473869412965,67.68148507932776,0.36429480506485845,-0.5888055305692035,-2.818027779272157,-5.017114139757496,25.83291163648117,0.9794998168945455,1.4465323798665395,0.3394973754882784,-1.7563079885516544,2.435302739528211,-0.708405306531688,1.3874000575082448,1.6645748901367199,22.98361309577021,-42.51178887078956,1.0479026820199648,11,0.5994796752929688,-0.6642723083496094,-4.305997848510742,-5.195497512817383,1.7835006713867188,3,0.0370692383338882,2.136064044301321,65.15249633789061,1.4346514411090057,65.77300262451172,-1.0121592970087108,66.03500366210939,0.0370692383338882 3843,2019-11-22,64.76699829101561,65.43650054931639,64.57050323486328,65.28099822998047,27714000.0,-0.004618265264330179,1.0993757802746946,79.07394366180115,51.80079290812326,65.65958424526121,0.6025047410142292,-0.17849306962375522,-2.479523321235419,-4.625776602483285,26.418586355414742,0.8659973144531108,1.428078824953154,-0.03652648925782387,-2.0146186096824863,1.9415656311668386,-1.025572549470155,0.9525195709545073,1.9215824645996236,9.441208628739362,-50.32756359321648,0.9890460602123303,11,0.8999786376953267,-0.3637733459472514,-3.7908744812011577,-4.490123748779283,3.6015014648437784,4,0.04130194578013824,-1.3280082686588368,65.06749725341797,2.136064044301321,65.15249633789061,1.4346514411090057,65.77300262451172,0.04130194578013824 3844,2019-11-25,65.33450317382811,65.56549835205078,64.90650177001953,64.95899963378906,20724000.0,0.008762253891442473,-1.7429660209590345,-0.73055172106688,56.06186795076587,64.57071731848822,0.10480947600085244,-0.7170363563038933,-2.988330334756782,-5.106212239612347,26.02398832817302,0.7985000610351705,1.2816510316878293,0.4892532348632699,-1.4970695279076693,2.475575997634209,-0.5039081465222068,1.4824146162487395,1.3114560216064604,42.51713744186551,-13.400304652665064,0.9931613813854703,11,0.3324737548828267,-0.9312782287597514,-4.358379364013658,-5.057628631591783,2.6984939575195455,0,0.02821630440926004,1.0993757802746946,64.76699829101561,-1.3280082686588368,65.06749725341797,2.136064044301321,65.15249633789061,0.02821630440926004 3845,2019-11-26,65.67749786376953,65.73999786376953,65.25450134277344,65.49299621582031,21394000.0,0.005249824721691887,2.1372790691941725,0.4913446300134283,58.526087107359494,63.859770948257705,-0.13697426855065942,-0.9059190511139832,-3.2639657867447056,-5.347092319317994,26.472552040285407,0.48549652099609375,1.1217392222746838,0.704923057556158,-1.1401713863217964,2.5500175014341124,-0.21762416438281207,1.6274702794951281,0.9266922026879882,93.920142287736,39.98054551874813,0.9225472219389758,11,-0.01052093505859375,-1.2547721862792969,-4.5972490310668945,-5.400623321533203,4.0330047607421875,1,0.03566668730522826,-1.7429660209590345,65.33450317382811,1.0993757802746946,64.76699829101561,-1.3280082686588368,65.06749725341797,0.03566668730522826 3846,2019-11-27,65.64949798583984,65.91799926757811,65.48149871826172,65.75,19912000.0,-0.0004263237614161586,1.000000000000065,-0.544721498573378,51.859500725497924,62.13562850329929,0.009523759120000364,-0.7107694055532363,-3.1727979534146584,-5.222874029032681,27.257623597416696,0.43650054931639204,1.0306893639079533,0.547673225402832,-1.0845119083535906,2.1798583591592546,-0.26841934147537927,1.3637657922810433,0.9137583342201623,80.07405771746046,27.787172923245343,0.8160925668782126,11,0.01747894287109375,-1.2022724151611328,-4.569249153137207,-5.372623443603516,4.0175018310546875,2,0.029627030738966775,2.1372790691941725,65.67749786376953,-1.7429660209590345,65.33450317382811,1.0993757802746946,64.76699829101561,0.029627030738966775 3847,2019-11-29,65.24800109863281,65.51024627685547,65.19850158691406,65.35600280761719,11740000.0,-0.0061157647739154,-2.012015332448769,1.0746223335610718,47.25061260393328,59.93952442926781,0.4023870064400512,-0.13982490334910835,-2.7216511771656116,-4.739010838413037,28.015648493422994,0.45099639892578125,0.9839119014534674,0.0340513229370174,-1.2661095936576316,1.3342122395316736,-0.6160291353603071,0.6841317812343419,1.275140149957636,50.278282630974545,0.694703865433894,0.6500804582973274,11,0.418975830078125,-0.6095256805419922,-3.987502098083496,-4.971126556396484,4.9680023193359375,4,0.02389342327213173,1.000000000000065,65.64949798583984,2.1372790691941725,65.67749786376953,-1.7429660209590345,65.33450317382811,0.02389342327213173 3848,2019-12-02,64.49600219726561,65.29149627685547,64.05000305175781,65.05000305175781,30218000.0,-0.011525240447296414,1.3944231901118305,5.129556371856588,46.119055163179624,56.78859098479641,0.8963078664768602,0.7124159085078645,-1.913564462757634,-3.911160153586671,28.091744435747934,1.2414932250976562,0.9309144912980827,-0.7583976745605554,-1.8990934164614828,0.38229806734037197,-1.328745545511012,-0.18804980361009882,1.9878262812846685,23.875805621583954,-25.750919062180895,0.5703478709504625,12,0.7215003967285298,0.14247322082520952,-3.2186269760131694,-4.202251434326158,6.495498657226577,0,0.0365138248466339,-2.012015332448769,65.24800109863281,1.000000000000065,65.64949798583984,2.1372790691941725,65.67749786376953,0.0365138248466339 3849,2019-12-03,64.76399993896484,64.92304992675781,63.95000076293945,63.97850036621094,22876000.0,0.004155261296344248,-1.3099123410729163,-1.417867077973908,48.58518742939432,54.17569711209964,0.4794806675836156,0.4846647711334242,-2.1278126578939904,-4.1015285243259285,27.464335116548888,0.9730491638183594,0.8014834050495807,-0.5001750946044865,-1.6192682469259125,0.6189180577169395,-1.0597216707651995,0.05937148155622651,1.6224755225137386,41.36177817751179,-9.148555475352374,0.559546576160715,12,0.1700000762939453,-0.10470008850097656,-3.2386255264282227,-4.330249786376953,6.722503662109375,1,0.05565591718071006,1.3944231901118305,64.49600219726561,-2.012015332448769,65.24800109863281,1.000000000000065,65.64949798583984,0.05565591718071006 3850,2019-12-04,66.02700042724611,66.29000091552734,65.24349975585939,65.35050201416016,30750000.0,0.019501582506817883,-1.3503598355038129,0.8612333304195136,57.570871533301705,53.23371658788538,-0.8311003182869996,-0.7020601988142232,-3.2966655647312777,-5.283110300935604,27.063673410172683,1.5260009765625,0.60799386481699,0.6915504455566577,-0.4314079597217102,1.8145088508350256,0.13007124291748084,1.2530296481958345,-2.076999664306655,88.76066362686456,32.346154623384336,0.5614792026391816,12,-0.9069995880127095,-1.3677005767822408,-3.5332508087158345,-4.850500106811538,5.9345016479492045,2,0.03038146048012469,-1.3099123410729163,64.76399993896484,1.3944231901118305,64.49600219726561,-2.012015332448769,65.24800109863281,0.03038146048012469 3851,2019-12-05,66.40650177001953,66.46790313720703,65.82199859619139,66.40000152587889,24254000.0,0.0057476689887130394,8.990559358036567,0.009608661328542288,55.82910663654527,52.6225646731223,-1.1331805033886013,-0.9892133348724883,-3.620414618347368,-5.5807462904256795,27.179548998520215,0.6459045410156392,0.42336635172793535,0.9802265167236328,-0.18202041816851988,2.1424734516157855,0.39910304927755647,1.5613499841697092,-2.456501007080078,97.56140794754361,41.494225145436786,0.5811234674460762,12,-1.197549819946289,-1.747201919555664,-3.8858776092529297,-5.230001449584961,5.1374969482421875,3,0.04975417717281183,-1.3503598355038129,66.02700042724611,-1.3099123410729163,64.76399993896484,1.3944231901118305,64.49600219726561,0.04975417717281183 3852,2019-12-06,67.03099822998047,67.19999694824219,66.6719970703125,66.6719970703125,26296000.0,0.009404146330787011,-1.9414939963872064,55.22887323931588,52.17686673991619,52.66435065443263,-1.620250650635498,-1.5690891244117608,-4.1724835596641014,-6.113142746566439,26.57367971580523,0.7934951782226562,0.27825460132153523,1.5253231048584013,0.15917951225146965,2.891466697465333,0.8422513085549355,2.208394901161867,-2.9802813720703085,94.80003333462447,42.4575278470283,0.6830717963034688,12,-1.4559993743896484,-2.1599254608154297,-4.510374069213867,-5.854497909545898,4.9290008544921875,4,0.039325113104687004,8.990559358036567,66.40650177001953,-1.3503598355038129,66.02700042724611,-1.3099123410729163,64.76399993896484,0.039325113104687004 3853,2019-12-09,67.17800140380861,67.97250366210939,66.89199829101561,66.90200042724611,27086000.0,0.0021930625786561464,-6.300582504251587,0.7688024652002975,59.45877007893291,53.041784224228955,-1.5525548172801678,-1.675219080803899,-4.217583865164066,-6.166240124483174,26.109276308149997,1.0805053710937784,0.21723288696964005,1.5918510437011832,0.033960576510267515,3.149741510892099,0.8129058101057183,2.370796277296648,-2.9383277404785275,80.24855970980826,28.25294110859562,0.7789452335954589,12,-1.216749191284194,-1.6792488098144673,-4.657377243042006,-6.001501083374038,5.406997680664048,0,0.045223167564909295,-1.9414939963872064,67.03099822998047,8.990559358036567,66.40650177001953,-1.3503598355038129,66.02700042724611,0.045223167564909295 3854,2019-12-10,67.23300170898439,67.49874877929689,66.802001953125,67.07499694824219,21882000.0,0.0008187249401061525,1.021023745767546,0.5724789915966901,62.51070534319202,53.48451958376591,-1.4638744461368844,-1.6349881883640762,-4.158124711597111,-6.113104109509756,25.974831032990014,0.6967468261718892,0.2166703752996284,1.5331764221191548,-0.15824781434943702,3.2246006585877467,0.6874643038848518,2.378888540353458,-2.6947016457519624,72.90212918232241,20.072325079888117,0.8457121182342977,12,-1.2717494964599751,-1.3378753662109517,-4.70262718200685,-6.056501388549819,6.786499023437486,1,0.05590259322016178,-6.300582504251587,67.17800140380861,-1.9414939963872064,67.03099822998047,8.990559358036567,66.40650177001953,0.05590259322016178 3855,2019-12-11,67.25099945068361,67.55999755859375,67.13349914550781,67.54199981689453,17008000.0,0.0002676920744535405,1.6085860942603827,-1.8417189763396768,70.0526221397921,55.50597751868749,-1.3803577735607888,-1.5504680059728315,-4.036688607807818,-6.0281259391665145,25.73687765857026,0.4264984130859375,0.32299428368992267,1.4356243133545092,-0.35035181207146593,3.2216004387804844,0.5426362506415217,2.328612376067497,-2.4379630995410224,66.44954606894687,9.902266884342637,0.8929880627129866,12,-1.289747238159194,-1.289747238159194,-4.708374977111831,-6.074499130249038,6.969001770019517,2,0.0629805383561115,1.021023745767546,67.23300170898439,-6.300582504251587,67.17800140380861,-1.9414939963872064,67.03099822998047,0.0629805383561115 3856,2019-12-12,67.51349639892578,67.78874969482422,67.02500152587889,67.2969970703125,25620000.0,0.003903242336713131,-1.0085675016803564,-0.7439830108542128,72.60632521879886,58.32327892033923,-1.509366517880963,-1.6939806455565076,-4.1079359665940345,-6.191573790027078,25.673033017643466,0.7637481689453267,0.37205626870945707,1.567446517944333,-0.3162964034357145,3.4511894393243807,0.6255750572543093,2.509317978634357,-2.4477026629058543,64.70550275724439,3.751018190142595,0.9418714606900239,12,-1.5522441864013672,-1.5522441864013672,-4.875247001647949,-6.336996078491211,6.784004211425781,3,0.06588320726254526,1.6085860942603827,67.25099945068361,1.021023745767546,67.23300170898439,-6.300582504251587,67.17800140380861,0.06588320726254526 3857,2019-12-13,67.39150238037111,67.65464782714844,67.19349670410156,67.39749908447266,30992000.0,-0.0018069574983027303,-1.29423821452972,-0.027698488212218958,75.08374641425358,61.54157794823632,-1.1748939931978981,-1.50597566257197,-3.8102199446108145,-5.963528263221335,25.204338623477934,0.461151123046875,0.3782532352190202,1.3545272827148551,-0.6264417771832171,3.3354963426129274,0.3640427527658119,2.3450118126638984,-2.093171850264028,50.363055664190405,-16.40081819348365,0.9904845299490386,12,-1.430250167846694,-1.430250167846694,-4.753252983093276,-6.084753036499038,6.940994262695298,4,0.06161750652853959,-1.0085675016803564,67.51349639892578,1.6085860942603827,67.25099945068361,1.021023745767546,67.23300170898439,0.06161750652853959 3858,2019-12-16,68.05850219726561,68.23400115966797,67.63349914550781,67.82499694824219,27946000.0,0.009897387553846615,1.0547433822377696,-38.93893129779983,75.54877193585043,64.537531782287,-1.4342350183327142,-2.1812408917703436,-4.324248065198489,-6.514978688850277,24.342734720524298,0.8424987792968608,0.4657355160561707,1.9557769775390454,-0.20322209016069337,4.114776045238784,0.876277443689176,3.035276511388915,-2.5462378165983495,87.74447907509423,17.17356560431614,1.0794995338498679,12,-1.319751739501939,-1.9665012359618999,-4.79909229278563,-6.032503128051744,5.277000427246108,0,0.057325635464305025,-1.29423821452972,67.39150238037111,-1.0085675016803564,67.51349639892578,1.6085860942603827,67.25099945068361,0.057325635464305025 3859,2019-12-17,67.75599670410156,68.25,67.56614685058594,68.14450073242189,37080000.0,-0.0044447862265208915,1.2814019191122197,-1.6637914134485057,69.64373012611142,65.87896051482142,-0.7405596799248997,-1.8373964154888114,-3.867004307198407,-6.191947498986551,23.383661869135164,0.6838531494140625,0.6229133984612361,1.5672218322753935,-0.7141302676038492,3.8485739321546433,0.426545782335765,2.707897882215022,-1.9715586455342304,59.67315010307528,-7.616074473436747,1.140676049939625,12,-0.7199974060058594,-1.655996322631836,-4.164336204528809,-5.729997634887695,3.9390029907226562,1,0.07127047959252852,1.0547433822377696,68.05850219726561,-1.29423821452972,67.39150238037111,-1.0085675016803564,67.51349639892578,0.07127047959252852 3860,2019-12-18,67.63099670410156,68.02349853515625,67.55000305175781,67.83000183105469,30452000.0,-0.0018448551579263173,-1.6232986727534027,0.5122343977062772,68.38981574710164,67.27459486043878,-0.4068946440986707,-1.6506951305785833,-3.55562758251574,-6.038158370646649,22.664803270545885,0.4734954833984375,0.8642268562055477,1.3493221282958956,-1.0107057626667029,3.709350019258494,0.16930818281458926,2.529336073777202,-1.5506912125623131,49.46905576004493,-15.533645289514773,1.1800139454812995,12,-0.1699981689453125,-1.530996322631836,-4.039336204528809,-5.476749420166016,4.997001647949219,2,0.09446118406728843,1.2814019191122197,67.75599670410156,1.0547433822377696,68.05850219726561,-1.29423821452972,67.39150238037111,0.09446118406728843 3861,2019-12-19,67.802001953125,67.90499877929689,67.44924926757811,67.59100341796875,29398000.0,0.0025285040492839528,1.1858899297423762,-1.0602668302407605,74.76247821545776,69.78410724661008,-0.4013356655673874,-1.7001987136541175,-3.55567112939562,-6.16769525502616,23.113881711898262,0.4557495117187784,1.0984275492279352,1.3878520965576229,-1.002549021954053,3.7782532150692987,0.19265153730178497,2.5830526558134608,-1.4613331205704583,57.59615245743006,-8.886192010033092,1.1952005592558408,12,-0.2760009765625,-1.7020015716552734,-4.210341453552246,-5.647754669189453,5.1295013427734375,3,0.09465796116190228,-1.6232986727534027,67.63099670410156,1.2814019191122197,67.75599670410156,1.0547433822377696,68.05850219726561,0.09465796116190228 3862,2019-12-20,67.47949981689453,68.18199920654297,67.44999694824219,68.16750335693361,66300000.0,-0.0047565282283763555,1.0418608610525868,-3.2607029216083983,81.55470165885885,72.23921075549075,-0.009524719677457938,-1.251916702014654,-3.072681495583339,-5.798424984043173,23.660700213223,0.7320022583007812,1.168690143919477,0.9447498321533203,-1.4025753038103517,3.2920749681169923,-0.22891273582851568,2.1184124001351563,-0.9097112442465374,3.7777735432007624,-65.28111816586963,1.173662567981838,12,0.04650115966796875,-1.3794994354248047,-3.66300106048584,-5.325252532958984,5.3125,4,0.10103810508313882,1.1858899297423762,67.802001953125,-1.6232986727534027,67.63099670410156,1.2814019191122197,67.75599670410156,0.10103810508313882 3863,2019-12-23,67.44200134277344,67.98999786376953,67.32550048828125,67.79350280761719,17662000.0,-0.0005557017201200942,-1.2737169111888478,0.5109006631329044,79.7754105230302,74.15751133102832,0.07751150613052005,-1.0579816110419955,-2.882751032765583,-5.707778239734992,24.25717707310965,0.6644973754882812,1.238367681394081,0.7735012054443331,-1.451361631524236,2.998364042412902,-0.3389302130399585,1.8859326239286247,-0.6705873988431961,12.60150524856407,-57.48396273768138,1.1124314184842845,12,0.19549942016601562,-1.342000961303711,-3.4273157119750977,-5.287754058837891,4.269500732421875,0,0.10216919965456062,1.0418608610525868,67.47949981689453,1.1858899297423762,67.802001953125,-1.6232986727534027,67.63099670410156,0.10216919965456062 3864,2019-12-24,67.17800140380861,67.51300048828125,67.13899993896484,67.42500305175781,6950000.0,-0.003914473676767893,-1.3015094251038757,0.7027044625802686,66.45226722502167,73.75747189605383,0.3720100167886784,-0.6838514856782041,-2.468968073734814,-5.379634285693577,24.679730865246466,0.37400054931640625,1.295721641353765,0.41732635498048865,-1.7260938784686033,2.5607465884295806,-0.6543837617440573,1.4890364717050346,-0.22915713314999664,3.7393568774335537,-61.34071867074245,1.0717101167245482,12,0.45949935913084516,-1.0780010223388814,-2.6277494430542134,-4.745250701904311,7.118995666503892,1,0.09165948810668278,-1.2737169111888478,67.44200134277344,1.0418608610525868,67.47949981689453,1.1858899297423762,67.802001953125,0.09165948810668278 3865,2019-12-26,68.01999664306639,68.06635284423828,67.22350311279297,67.30850219726561,13350000.0,0.01253379412400979,1.096101850885524,-2.8805250965252625,70.3698638053595,73.50897618344945,-0.39049638489230176,-1.413842921856812,-3.19000787473216,-6.118670593023296,25.146140427472652,0.8883514404296733,1.3137746076313874,1.1421966552734233,-1.0080024517097144,3.292395762256561,0.06709710178185446,2.217296208764992,-0.9150136848868158,84.46762442578206,22.52561440711964,1.0750995534915713,12,-0.32549667358397016,-1.9199962615966655,-3.4535207748412944,-5.571022033691392,4.3335037231445455,3,0.054028274524068776,-1.3015094251038757,67.17800140380861,-1.2737169111888478,67.44200134277344,1.0418608610525868,67.47949981689453,0.054028274524068776 3866,2019-12-27,67.59449768066406,68.22650146484375,67.46549987792969,68.14949798583984,20768000.0,-0.006255498138806548,1.1466679579472943,-0.7800486826726144,57.49036056848836,71.55415553391998,0.053306709255394935,-0.880291211943586,-2.6470193986716595,-5.605716740486706,25.539697661492955,0.7610015869140625,1.3008400183469462,0.6194477081298828,-1.4719743984639138,2.7108698147236794,-0.4262633451670155,1.665158761426781,-0.45549774169921875,41.88479104257723,-15.24405023267424,1.0457110532968947,12,0.10000228881835938,-1.494497299194336,-2.7823972702026367,-5.1455230712890625,4.8170013427734375,4,0.07446613029312577,1.096101850885524,68.01999664306639,-1.3015094251038757,67.17800140380861,-1.2737169111888478,67.44200134277344,0.07446613029312577 3867,2019-12-30,66.80699920654297,67.65000152587889,66.70099639892578,67.5,21018000.0,-0.011650333993773687,-1.0972340479341456,1.2486493917107706,45.78597450855983,68.24717804199881,0.837216376175661,0.03161280196542293,-1.7639600252950345,-4.7376801408052245,25.906214802872036,0.9490051269531108,1.2277857314001324,-0.24600067138672443,-2.176407774610581,1.6844064318371323,-1.2112042229986457,0.7192028802251969,1.4430007934570312,6.948702432095863,-45.303567796297614,0.9652035516119271,12,0.6684989929199219,-0.7069988250732422,-1.7987728118896484,-4.358024597167969,7.0045013427734375,0,0.09167458742490031,1.1466679579472943,67.59449768066406,1.096101850885524,68.01999664306639,-1.3015094251038757,67.17800140380861,0.09167458742490031 3868,2019-12-31,66.85099792480469,66.90000152587889,66.45424652099611,66.50550079345703,19236000.0,0.0006585944404671196,1.0101494899451247,-0.49855228826527803,45.650141780878755,65.58122378141739,0.6748924859625873,0.18244462322695654,-1.6976982153577183,-4.724664646988529,27.489982285595765,0.4457550048827841,1.1104340081651856,-0.3197517395019531,-1.8363967509559416,1.1968932719520353,-1.0780742452289473,0.4385707662250411,1.3755035400390625,22.386813205735237,-26.127579367006554,0.7583225057269956,12,0.4893760681152344,-0.7509975433349609,-1.815896987915039,-4.4020233154296875,7.110504150390625,1,0.08886930751239341,-1.0972340479341456,66.80699920654297,1.1466679579472943,67.59449768066406,1.096101850885524,68.01999664306639,0.08886930751239341 3869,2020-01-02,68.36849975585939,68.40699768066406,67.07749938964844,67.07749938964844,28132000.0,0.022699763326818445,-1.059640455281478,3.7366456884178394,59.48562258525376,64.59186898565652,-0.8343272464745866,-1.1079779291681717,-3.086096440033188,-6.162344819131192,29.691089014259664,1.555999755859375,1.0246540050179362,1.0175251007080277,-0.09872308203635782,2.1337732834524132,0.45940100933583494,1.5756491920802205,-1.9142532348632812,98.02852889811011,49.6437180472403,0.5581240913721933,1,-0.9378776550293111,-2.1900005340576314,-3.3333988189697408,-5.919525146484389,7.065498352050767,3,0.0488968213617913,1.0101494899451247,66.85099792480469,-1.0972340479341456,66.80699920654297,1.1466679579472943,67.59449768066406,0.0488968213617913 3870,2020-01-03,68.03299713134766,68.625,67.27719879150389,67.39299774169922,23728000.0,-0.004907269074351461,-2.0927154636647836,0.4957391232403884,54.35566904796027,62.32444574482346,-0.48701933946667,-0.647693082163272,-2.6173271052346223,-5.737542933336407,30.878945980276296,1.347801208496108,0.8703873708674905,0.5817226409912166,-0.3839615494110973,1.5474068313935305,0.09888054579006678,1.0645647361923665,-1.5787506103515483,72.72823126263053,25.316995967628927,0.48284209520115445,1,-0.4933738708496094,-1.7454967498779297,-2.997896194458008,-5.584022521972656,7.406501770019531,4,0.0920729675758849,-1.059640455281478,68.36849975585939,1.0101494899451247,66.85099792480469,-1.0972340479341456,66.80699920654297,0.0920729675758849 3871,2020-01-06,69.71050262451172,69.82499694824219,67.5,67.5,34646000.0,0.02465723345871984,-1.1035912126598444,3.4539136447082948,65.42090972185585,60.53180219626757,-2.0845464379331986,-2.176573677602107,-4.16564777156465,-7.3330988863184245,32.24868142598497,2.3249969482421875,0.8158523619450335,2.0940280914306584,0.8046925684217427,3.383363614439574,1.4493603299261935,2.7386958529351233,-3.1694259643554545,96.60329869559607,47.51795126198033,0.6446677615044594,1,-1.5708808898925781,-2.8230037689208984,-4.665651321411133,-7.261528015136719,6.202995300292969,0,0.037913910274545604,-2.0927154636647836,68.03299713134766,-1.059640455281478,68.36849975585939,1.0101494899451247,66.85099792480469,0.037913910274545604 3872,2020-01-07,69.66699981689453,70.14949798583984,69.51899719238281,69.89700317382811,30054000.0,-0.000624049547476524,-1.3973021974037276,-0.1040502528172231,61.663360289618886,58.51935217033298,-1.897675785845422,-2.029517088693183,-3.993800210713516,-7.180737736837386,33.22200517909432,0.6305007934570312,0.7783398489673772,1.9187252044677763,0.3687995592905935,3.468650849644959,1.1437623818791849,2.6936880270563677,-2.928887939453105,86.94275143286585,40.9816680259665,0.7749628225885928,1,-1.3651275634765625,-2.617250442504883,-4.609898567199707,-7.218025207519531,6.066001892089844,1,0.03939453706570295,-1.1035912126598444,69.71050262451172,-2.0927154636647836,68.03299713134766,-1.059640455281478,68.36849975585939,0.03939453706570295 3873,2020-01-08,70.21600341796875,70.5790023803711,69.54199981689453,69.60399627685547,30560000.0,0.00788039678064445,-1.817941514890794,-2.660861777291437,67.22208097697091,58.60488703166068,-2.2482318407814006,-2.4656675185211157,-4.412106671240323,-7.618956513699231,33.82546725745736,1.0370025634765625,0.709114422941596,2.31582870483399,0.44001133829878825,4.191646071369192,1.3779200215663963,3.253737388101584,-3.2049806518554504,89.63305291001834,43.53075995556445,0.9379086832676004,1,-1.6993789672851562,-2.9515018463134766,-5.063277244567871,-7.76702880859375,5.8209991455078125,2,0.051206234424153285,-1.3973021974037276,69.66699981689453,-1.1035912126598444,69.71050262451172,-2.0927154636647836,68.03299713134766,0.051206234424153285 3874,2020-01-09,70.99150085449219,71.36650085449219,70.51349639892578,71.02850341796875,30018000.0,0.01104445423797773,1.3927279731204656,-0.060460999538751135,71.56239597407438,58.73739060596233,-2.7109859500095297,-3.10430985855713,-5.085288774352691,-8.286289986344471,34.69668057491757,1.1504974365234375,0.6619580789527788,2.9034011840820284,0.6038065759524045,5.202995792211652,1.7536038800172236,4.053198488146833,-3.6236801269531043,90.82973098529274,43.28807418695341,1.149797304064809,1,-2.081127166748047,-3.333250045776367,-6.063511848449707,-8.542526245117188,4.991996765136719,3,0.04183601114153923,-1.817941514890794,70.21600341796875,-1.3973021974037276,69.66699981689453,-1.1035912126598444,69.71050262451172,0.04183601114153923 3875,2020-01-10,71.48650360107422,71.74645233154297,70.9175033569336,71.37799835205078,36414000.0,0.006972704346631886,1.638273073841148,-2.9323711340206184,72.69757775319204,60.42708140426274,-2.9754541421580285,-3.4422136985173495,-5.425980994568533,-8.685797995534749,35.63175217706114,0.828948974609375,0.6591903962000885,3.186628723144537,0.4694288991792206,5.903828547109853,1.8280288111618859,4.545228635127188,-3.638841258300758,93.87844934610872,45.64195570192042,1.358599911982658,1,-2.3861541748046875,-2.991527557373047,-6.689853668212891,-9.037528991699219,4.847999572753906,4,0.05522013678084847,1.3927279731204656,70.99150085449219,-1.817941514890794,70.21600341796875,-1.3973021974037276,69.66699981689453,0.05522013678084847 3876,2020-01-13,71.96150207519531,72.0260009765625,71.3010025024414,71.80650329589844,33046000.0,0.006644589540590662,4.105684504620675,1.4284910701729714,77.10121928153279,63.906553045704186,-3.090888566898556,-3.759652146755883,-5.735823995882811,-9.048988012520987,36.504948414130126,0.7249984741210938,0.8000285408453749,3.4392269134521456,0.2979913003565855,6.580462526547706,1.8686091069043727,5.0098447199999185,-3.5680091339941242,97.42725153531062,41.76731978157801,1.5706178065477785,1,-2.7213783264160156,-3.0375022888183594,-7.07185173034668,-9.512527465820312,3.9459991455078125,0,0.04833135393057231,1.638273073841148,71.48650360107422,1.3927279731204656,70.99150085449219,-1.817941514890794,70.21600341796875,0.04833135393057231 3877,2020-01-14,71.54399871826172,72.08999633789062,71.41850280761719,71.95050048828125,31178000.0,-0.005801759897914982,-1.0425857807586536,-2.622612719039181,73.71368234973451,67.02472422002148,-2.1576812639043936,-3.178043321788664,-5.152709467201163,-8.527802820633838,37.434848010048896,0.6714935302734375,0.8576374126155599,2.814098739624029,-0.5532356885416192,6.181433167789677,1.130431525541212,4.497765953706846,-2.5693044914027183,78.5714927343991,16.74350014677644,1.6836672140828222,1,-1.9602508544921875,-2.2718772888183594,-6.609872817993164,-9.095024108886719,2.7115020751953125,1,0.06107429392855068,4.105684504620675,71.96150207519531,1.638273073841148,71.48650360107422,1.3927279731204656,70.99150085449219,0.06107429392855068 3878,2020-01-15,71.95999908447266,72.06974792480469,71.510498046875,71.510498046875,25654000.0,0.0058146088234336535,-1.4883140689444472,-1.1057787954430285,77.16732289266497,68.98935758751162,-1.9810894281746698,-3.464387644085633,-5.416820283964171,-8.835276580188875,38.0248679855504,0.5592498779296875,1.0413656721460143,3.0350242614746037,-0.6091968833087833,6.679245406257991,1.2129136890829102,4.857134833866297,-2.4245504776279603,91.75405908969923,21.645560753203327,1.8221105723916964,1,-2.2764015197753906,-2.687877655029297,-6.736963272094727,-9.299251556396484,-0.8805007934570312,2,0.0524319437536771,-1.0425857807586536,71.54399871826172,4.105684504620675,71.96150207519531,1.638273073841148,71.48650360107422,0.0524319437536771 3879,2020-01-16,72.58499908447266,72.59950256347656,72.0459976196289,72.37200164794922,23474000.0,0.008685380877594628,3.5743379571248424,0.47385304750751056,76.59013584280493,71.45985389804991,-2.173663672861551,-3.9095037662549714,-5.9079541587762066,-9.316484616188959,38.82372308817932,0.6395034790039062,1.3891009364215847,3.418574142456052,-0.5269751522370285,7.364123437149132,1.4457994951095117,5.391348789802592,-2.5897318860396865,99.1377237903866,29.57136013642311,1.9727746473465388,1,-2.535247802734375,-3.058124542236328,-6.854996681213379,-9.537998199462884,-3.1624984741210938,3,0.04755808393668981,-1.4883140689444472,71.95999908447266,-1.0425857807586536,71.54399871826172,4.105684504620675,71.96150207519531,0.04755808393668981 3880,2020-01-17,74.01950073242188,74.06475067138672,72.91100311279297,73.14550018310547,47924000.0,0.019763059393026694,1.3924251892516157,4.103338348019199,83.48791451403548,73.46729887495877,-2.9834145182041425,-5.1024606636460135,-7.190224622418583,-10.611444046548428,39.875390041035764,1.4797515869140625,1.8129820277759023,4.533650588989261,0.10648297971965803,8.960818198258863,2.3200667843544522,6.747234393624069,-3.503386460980181,98.36273291925465,24.24993289596729,2.2135838046348044,1,-2.2276268005371094,-3.7600021362304688,-8.09131145477295,-10.972499847412102,-4.360504150390625,4,0.0265335062756884,3.5743379571248424,72.58499908447266,-1.4883140689444472,71.95999908447266,-1.0425857807586536,71.54399871826172,0.0265335062756884 3881,2020-01-21,74.22000122070312,74.59249877929688,73.55999755859375,73.95600128173828,40734000.0,0.0027087522382249762,1.046593220467142,0.3020592368864408,91.15581771835332,76.7442385892626,-2.768064063749975,-5.056749772155513,-7.232654514580133,-10.668981454420106,41.19462939511804,1.032501220703125,2.0767943020633766,4.413251113891604,-0.41247856438776864,9.238980792170977,2.000386274751918,6.826115953031291,-2.9941596692724204,88.26408218796121,5.421853664626298,2.412864839139685,1,-2.152751922607422,-3.6966285705566406,-8.258749008178711,-11.173000335693352,-8.315498352050781,1,0.028489651284661743,1.3924251892516157,74.01950073242188,3.5743379571248424,72.58499908447266,-1.4883140689444472,71.95999908447266,0.028489651284661743 3882,2020-01-22,74.29750061035156,75.16069793701172,74.24649810791016,74.55000305175781,32216000.0,0.001044184699188877,-4.157577583609521,-0.9564488628153628,91.18859446265606,79.40718453211649,-2.3687513062594974,-4.845714263446553,-7.175422775497395,-10.604154502041922,42.430808109047916,0.9406967163085938,2.4437311175318825,4.149850463867182,-0.939724171224924,9.239425098959288,1.605063146321129,6.694637781413235,-2.398327613347618,76.35205323980696,-13.553378201845163,2.544787317546051,1,-1.4604034423828125,-3.4900283813476562,-8.336248397827148,-11.25049972534179,-7.331001281738281,2,0.02166964698846474,1.046593220467142,74.22000122070312,1.3924251892516157,74.01950073242188,3.5743379571248424,72.58499908447266,0.02166964698846474 3883,2020-01-23,74.3324966430664,74.7760009765625,74.1050033569336,74.38200378417969,27024000.0,0.00047102570648216435,-1.6600831758034027,0.19606598984771573,89.46000708723645,81.39580798913451,-1.9650626569314653,-4.572455713452172,-7.07654888577855,-10.512603960392731,43.858457567591344,0.6709976196289062,2.609415929025488,3.8403217315673857,-1.4084649114996495,9.08910837463442,1.215928410033868,6.464715053100903,-1.7810186580609013,73.40992039191671,-14.82902698209054,2.624393321533516,1,-1.29339599609375,-3.5250244140625,-8.371244430541992,-11.285495758056634,-4.8769989013671875,3,-0.001035830263836024,-4.157577583609521,74.29750061035156,1.046593220467142,74.22000122070312,1.3924251892516157,74.01950073242188,-0.001035830263836024 3884,2020-01-24,73.33550262451172,74.77474975585938,73.26249694824219,74.67949676513672,35692000.0,-0.013412626557427587,-1.0298620569591086,27.147480351363846,82.25954683183318,82.4582489978724,-0.6711881363942354,-3.257519334348956,-5.934877309211316,-9.38978386668824,45.235925007174814,1.5122528076171875,2.82538906805145,2.535452651977536,-2.6162745228117075,7.68717982676678,-0.040410935417085625,5.111316239372158,-0.26218064910497674,18.86920426490138,-68.38510360125002,2.575863587394625,1,-0.10465240478515625,-2.5280303955078125,-6.920126914978027,-10.157752990722656,-6.265998840332031,4,-0.030762785455322517,-1.6600831758034027,74.3324966430664,-4.157577583609521,74.29750061035156,1.046593220467142,74.22000122070312,-0.030762785455322517 3885,2020-01-27,71.69499969482422,71.90350341796875,71.05999755859375,71.55000305175781,35104000.0,-0.02236983276827198,2.0017783690590933,-0.10788487738419618,62.1279488532833,80.79455228362247,1.1197543164643804,-1.399321727726516,-4.165148007974835,-7.615981264764187,45.36565064188512,2.2755050659179688,2.93069755388899,0.7111995697021456,-4.2827619906681065,5.705161130072398,-1.7857812104829804,3.2081803498872716,3.4656982421875,15.485211735353598,-67.67065568112875,2.4969807801851274,1,1.4153480529785156,-0.8875274658203125,-5.126999855041504,-7.844749450683594,-2.3690032958984375,0,-0.031696758409174075,-1.0298620569591086,73.33550262451172,-1.6600831758034027,74.3324966430664,-4.157577583609521,74.29750061035156,-0.031696758409174075 3886,2020-01-28,72.62799835205078,72.80000305175781,71.62349700927734,72.1500015258789,31548000.0,0.01301344112138847,1.8625234356147091,3.2966061562746645,66.32123698646038,79.97316946548088,0.3254668789168278,-2.0405059904823872,-4.954124853539383,-8.41929625288904,45.55235661372329,1.1765060424804688,2.959437204630234,1.3925231933593807,-3.384892042929579,6.16993842964834,-0.996184424785099,3.7812308115038604,2.4506855773925764,38.23738992757034,-42.603713788851316,2.388707618144476,1,0.4823493957519531,-1.820526123046875,-5.847498893737793,-8.777748107910156,-6.675994873046889,1,-0.04087957588515445,2.0017783690590933,71.69499969482422,-1.0298620569591086,73.33550262451172,-1.6600831758034027,74.3324966430664,-0.04087957588515445 3887,2020-01-29,72.93150329589844,73.27149963378906,72.33699798583984,72.94000244140625,21554000.0,0.0041788972673661995,1.7833526484422932,-0.017780757198493265,65.38439594182452,78.66395535983196,0.2676206112966355,-1.9622587002208718,-5.128807822738025,-8.61396287248769,47.03124620973037,0.9345016479492188,2.948844325599083,1.3898029327392578,-2.9582684432560455,5.737874308734561,-0.7842327552583868,3.5638386207369024,2.0668069061279226,50.363401934858665,-28.152517546721846,2.1740356879976503,1,0.17884445190429688,-2.1240310668945312,-6.118502616882324,-9.081253051757812,-8.011001586914048,2,-0.09635068673596481,1.8625234356147091,72.62799835205078,2.0017783690590933,71.69499969482422,-1.0298620569591086,73.33550262451172,-0.09635068673596481 3888,2020-01-30,72.79199981689453,72.86399841308594,71.81999969482422,71.99800109863281,26788000.0,-0.0019128013642871755,1.2260197649355402,-93.42100538599641,60.99271949805062,76.93090909930369,0.6007276241459749,-1.4280671092971744,-4.897181923385901,-8.360177887423092,48.76847406235538,1.1115036010742188,2.8556485809325522,0.9532493591308651,-2.819170678479921,4.725669396741651,-0.932960659674535,2.839459377936265,2.127544132263182,46.62497432737728,-29.08029220783397,1.8862100188053945,1,0.3183479309082031,-1.984527587890625,-5.978999137878418,-8.733499526977539,-12.013999938964844,3,-0.08002940574424489,1.7833526484422932,72.93150329589844,1.8625234356147091,72.62799835205078,2.0017783690590933,71.69499969482422,-0.08002940574424489 3889,2020-01-31,71.71150207519531,73.50650024414062,71.42649841308594,73.44499969482422,48344000.0,-0.014843633152230584,1.240779172745392,-2.183249896705134,51.28204236465109,73.35247886048322,1.7257729585324455,-0.08883322483021061,-3.7123774335843223,-7.170106372349267,49.49444724951544,2.0800018310546875,2.794940394288787,-0.2943984985351591,-3.697577985805367,3.108780988735049,-1.995988242170256,1.4071912450999378,3.130850946151128,26.630034802350096,-44.84415958225367,1.7015897436351017,1,1.3988456726074219,-0.9040298461914062,-4.842751502990723,-7.65300178527832,-7.692001342773423,4,-0.03145944887795671,1.2260197649355402,72.79199981689453,1.7833526484422932,72.93150329589844,1.8625234356147091,72.62799835205078,-0.03145944887795671 3890,2020-02-03,74.2969970703125,74.5,72.94950103759766,73.0999984741211,60736000.0,0.03605411852070928,-1.07010109755787,-0.6905106662030782,60.72755231345459,69.97156048216112,-0.9121410256457807,-2.298846499215017,-6.152925054896201,-9.631150013273384,50.281587916332256,2.7884979248046875,2.7300527471284965,1.9778964996337862,-1.0138824849425134,4.969675484210086,0.4820070073456435,3.473785991921929,0.46970884177888195,93.39506019610276,24.162611958303003,1.4958894922881483,2,-1.1866493225097656,-3.4895248413085938,-7.42824649810791,-9.877996444702148,-13.526496887207031,0,-0.09727840385383169,1.240779172745392,71.71150207519531,1.2260197649355402,72.79199981689453,1.7833526484422932,72.93150329589844,-0.09727840385383169 3891,2020-02-04,72.35350036621094,73.4749984741211,71.31500244140625,72.85350036621094,78660000.0,-0.026158482586615128,1.4784861987761426,-0.4177114339071851,53.261097406624906,65.75739414260211,0.8255662722646377,-0.15514497240366154,-4.064072244930372,-7.584552562181557,49.88882998822761,2.98199462890625,2.5879666075447574,-0.09775009155274006,-2.8262796873791416,2.6307795042736615,-1.462014889465948,1.2665147063604678,2.3390713788104875,32.60592530134335,-33.98099210670088,1.364264797913204,2,0.5644989013671875,-1.5460281372070312,-5.456250190734863,-7.934499740600586,-16.608001708984375,1,-0.041843227376169856,-1.07010109755787,74.2969970703125,1.240779172745392,71.71150207519531,1.2260197649355402,72.79199981689453,-0.041843227376169856 3892,2020-02-05,72.4114990234375,73.19200134277344,71.52799987792969,73.12100219726562,39724000.0,0.0008016012623164315,2.908393663536664,1.41900634765625,51.872901337131104,61.581049059257076,0.5273617366885048,0.0031723316012772784,-3.970303725027321,-7.549307424617268,49.30269097952482,1.66400146484375,2.2124064654989866,-0.17697639465332315,-2.571534483245145,2.2175816939384987,-1.374255438949234,1.0203026496425878,2.208421237855376,34.42692064465439,-27.779532341063756,1.1972790442959111,2,0.5058746337890625,-1.6040267944335938,-5.514248847961426,-7.776498794555664,-11.424999237060547,2,-0.08920538355852647,1.4784861987761426,72.35350036621094,-1.07010109755787,74.2969970703125,1.240779172745392,71.71150207519531,-0.08920538355852647 3893,2020-02-06,73.8115005493164,74.0999984741211,72.47850036621094,72.5165023803711,33588000.0,0.019333966908015032,-1.3654201446855871,-1.8252182889586648,54.78038081281936,58.52780839047776,-1.0664652117897475,-1.1738355081561451,-5.189453361465013,-8.851216849563968,48.63619225016907,1.6884994506835938,1.7717856469085262,1.043250274658206,-1.1310906266852498,3.217591176001662,-0.04392017601351483,2.1304207253299268,0.737221257922485,78.38304620278635,19.98693500047017,1.087170450671726,2,-1.0315017700195312,-3.0040283203125,-7.023751258850098,-8.725250244140625,-19.595001220703125,3,-0.12045546797130324,2.908393663536664,72.4114990234375,1.4784861987761426,72.35350036621094,-1.07010109755787,74.2969970703125,-0.12045546797130324 3894,2020-02-07,73.96150207519531,74.29199981689453,73.31749725341797,73.36499786376953,23446000.0,0.0020322243114225813,-1.8184957578031047,0.46062166397624577,49.748792870766785,57.15234661464258,-1.2497555697292029,-1.1488242825180066,-5.171426370515661,-8.894663707990105,47.59998505745037,0.9745025634765625,1.3026681920963483,1.0447517395019474,-1.0216623007511458,3.1111657797550407,0.011544719375393697,2.077958759628501,0.5174452470706825,83.09267385930283,28.523044128371495,1.0332070201265497,2,-1.0540008544921875,-2.8424034118652344,-7.241314888000488,-8.821502685546875,-17.971500396728516,4,-0.17824816732172633,-1.3654201446855871,73.8115005493164,2.908393663536664,72.4114990234375,1.4784861987761426,72.35350036621094,-0.17824816732172633 3895,2020-02-10,75.43399810791016,75.4749984741211,73.71600341796875,73.71600341796875,28398000.0,0.019908952514482214,-1.0477304923594797,2.8801048794525803,54.73625996165058,55.865126945219274,-2.3871307794519794,-2.4352786007351312,-6.466376405581272,-10.249244377376272,46.54516858154293,1.7589950561523438,0.9363615042745579,2.319873046875003,0.08170588491775277,4.558040208832253,1.2007894658963778,3.438956627853628,-4.374000549316406,99.01441333384685,46.69487321722053,1.119083580978627,2,-2.0389976501464844,-4.057899475097656,-8.629437446594238,-10.215499877929688,-20.593997955322266,0,-0.15131767719854317,-1.8184957578031047,73.96150207519531,-1.3654201446855871,73.8115005493164,2.908393663536664,72.4114990234375,-0.15131767719854317 3896,2020-02-11,75.43949890136719,76.48149871826172,75.28189849853516,75.59049987792969,26892000.0,7.292193964270055e-05,-4.146270415343829,-0.08789373881455363,54.48053736275578,54.653587103100534,-2.1812629986146277,-2.2839563578961446,-6.289704009974088,-10.138203337093728,45.46647368250694,1.1996002197265625,0.6730288973760992,2.1514739990234375,-0.24451448248711927,4.547462480533994,0.9534797582681591,3.349468239778716,-4.2912013244628895,78.96436740006007,28.458530983206003,1.1979942407552795,2,-1.5412483215332031,-3.448749542236328,-8.5259370803833,-10.11199951171875,-19.674999237060547,1,-0.19444719188074922,-1.0477304923594797,75.43399810791016,-1.8184957578031047,73.96150207519531,-1.3654201446855871,73.8115005493164,-0.19444719188074922 3897,2020-02-12,75.91349792480469,76.03475189208984,75.40550231933594,75.7239990234375,23352000.0,0.0062831677084338455,1.9131463690307997,-1.254951495553759,55.99636788950421,54.098436924373146,-2.444888577075716,-2.544264889867094,-6.559322492788652,-10.49675078070996,44.30222329071595,0.6292495727539062,0.7556652139628994,2.4069980621337947,-0.1130465870897126,4.927042711357302,1.146975737522041,3.6670203867455484,-4.551872302246096,85.8106163554617,36.623907617402274,1.260022324611755,2,-2.015247344970703,-2.913249969482422,-8.399937629699707,-9.966499328613281,-22.297496795654297,2,-0.26567079398126703,-4.146270415343829,75.43949890136719,-1.0477304923594797,75.43399810791016,-1.8184957578031047,73.96150207519531,-0.26567079398126703 3898,2020-02-13,75.73300170898438,76.35900115966797,75.2300033569336,75.6344985961914,18590000.0,-0.0023776564215115537,-1.4881669987473412,0.5198083581608826,59.69352847582918,55.033046492281834,-2.0152658190329333,-2.178293986475012,-6.1480863528900045,-10.19367084847481,43.1234202381466,1.128997802734375,0.7184009245388552,2.0378517150878963,-0.5584751350813235,4.634178565257116,0.7396882900032864,3.336015140172506,-4.166581162597652,76.34334188545304,22.35827848525939,1.2981634250846068,2,-1.8347511291503906,-2.72125244140625,-8.057190895080566,-9.599252700805664,-22.902000427246094,3,-0.19471698717651664,1.9131463690307997,75.91349792480469,-4.146270415343829,75.43949890136719,-1.0477304923594797,75.43399810791016,-0.19471698717651664 3899,2020-02-14,76.03700256347656,76.03700256347656,75.36699676513672,75.77999877929688,23956000.0,0.00401411336712032,4.21397613251796,2.609093021454574,69.68271238681268,56.02806427821051,-1.8340377989374161,-2.3298731878283974,-6.221697099476501,-10.375349037038376,41.64878534486442,0.6700057983398438,0.6904254656303692,2.169252395629883,-0.571295352206846,4.909800143466612,0.7989785217115184,3.5395262695482472,-4.273978890214835,83.92706887847295,24.036333341684497,1.3702738739183629,2,-2.138751983642578,-2.5395050048828125,-8.146439552307129,-9.497251510620117,-19.314002990722656,4,-0.28697216485680477,-1.4881669987473412,75.73300170898438,1.9131463690307997,75.91349792480469,-4.146270415343829,75.43949890136719,-0.28697216485680477 3900,2020-02-18,75.9834976196289,76.58149719238281,75.62950134277344,75.75,22414000.0,-0.0007036698192172119,-3.0126702362002153,0.9085376714362049,66.52874299295124,57.50224712113565,-1.6943204106706986,-2.236344878017718,-5.974390144996789,-10.186399790575834,39.64585381736222,0.951995849609375,0.7402215616352521,2.017547607421875,-0.8820296451969796,4.91712486004073,0.5677589811124477,3.4673362337313023,-4.031734944567177,55.75269697363148,-6.5929576790011595,1.4497886263094264,2,-1.9287490844726562,-2.233997344970703,-7.699185371398926,-9.049997329711914,-20.858997344970703,1,-0.26312945004517885,4.21397613251796,76.03700256347656,-1.4881669987473412,75.73300170898438,1.9131463690307997,75.91349792480469,-0.26312945004517885 3901,2020-02-19,76.33450317382812,76.60530090332031,76.06999969482422,76.25350189208984,18986000.0,0.00461949719604049,-1.3897072597537508,0.34690410063715077,66.68464664480142,59.14799659976568,-1.5882565813879381,-2.5516387572269963,-6.135753530070673,-10.420707314897882,37.37817904024102,0.6218032836914062,1.000585178692944,2.2628280639648466,-0.8239109851031401,5.349567113032833,0.7194585394308604,3.806197588498833,-4.1049564277271315,80.30988056339903,15.76907883084668,1.5433695245339931,2,-1.7926025390625,-2.5018539428710938,-7.536840438842773,-9.190202713012695,-18.247001647949226,2,-0.2815830604450674,-3.0126702362002153,75.9834976196289,4.21397613251796,76.03700256347656,-1.4881669987473412,75.73300170898438,-0.2815830604450674 3902,2020-02-20,75.90750122070312,76.48200225830078,75.34100341796875,76.0999984741211,21932000.0,-0.005593826321927287,1.385767043415144,-2.376471696336065,64.85624165517643,60.267536693360924,-0.6852575422566787,-2.105800671411629,-5.540293664714113,-9.874210008428747,34.55687294027442,1.1409988403320312,0.9439943907767656,1.7553260803222628,-1.4383339401508408,4.948986100795366,0.1584960700857181,3.3521560905588075,-3.32789414202459,49.26191176225848,-16.820350768917265,1.5968300102365491,2,-0.9461021423339844,-2.0748519897460938,-6.825439453125,-8.62342643737793,-20.37200164794922,3,-0.2653624639524118,-1.3897072597537508,76.33450317382812,-3.0126702362002153,75.9834976196289,4.21397613251796,76.03700256347656,-0.2653624639524118 3903,2020-02-21,74.25550079345703,75.61074829101562,74.02200317382812,75.40149688720703,34634000.0,-0.021763335647722815,1.0309955037988512,5.95331140263961,61.504019629287434,61.57367299986322,1.1581382683130386,-0.484715981072398,-3.740297554029212,-8.098094185022063,31.375043604515916,1.885498046875,1.0996049823289553,0.10717544555663494,-3.0857548857735395,3.3001057768868094,-1.4892897201084594,1.7036406112217293,-1.3538382088071472,9.038742107159523,-59.471402922982975,1.5964651656650883,2,0.9051513671875,-0.4228515625,-4.827566146850586,-6.939428329467773,-16.91450119018554,4,-0.27795246741000057,1.385767043415144,75.90750122070312,-1.3897072597537508,76.33450317382812,-3.0126702362002153,75.9834976196289,-0.27795246741000057 3904,2020-02-24,71.07949829101562,71.84850311279297,70.56950378417969,71.30549621582031,57342000.0,-0.042771275777608864,-1.0529899457486804,0.19720654026416704,36.188036382643965,59.51275926886248,4.3385850468202705,2.6494448665168875,-0.45192653981678177,-4.810322535973526,29.003907197685585,3.6859970092773438,1.21378985474594,-2.956026840209958,-6.417935666466391,0.5058819860464752,-4.686981253338175,-1.2250724270817415,5.5258026123046875,8.449497171113505,-54.56186135610899,1.730954413128216,2,2.507904052734375,2.507904052734375,-1.6016387939453125,-3.763425827026367,-12.938999176025384,0,-0.2567336214806111,1.0309955037988512,74.25550079345703,1.385767043415144,75.90750122070312,-1.3897072597537508,76.33450317382812,-0.2567336214806111 3905,2020-02-25,69.42250061035156,71.90699768066406,69.12000274658203,71.6500015258789,49566000.0,-0.02331189330965644,1.0331948359877885,9.856289244480454,37.10061714715501,57.58165702268462,5.647020300016052,4.350516619754785,1.2999217803138379,-3.0389592034394326,29.235487989338072,2.7869949340820312,1.1377532773273913,-4.499399566650396,-8.405443028114746,-0.5933561051860465,-6.452421297382571,-2.5463778359182214,7.062084350585934,4.041226647695016,-60.221341661165624,1.9530217307321769,2,3.4401512145996094,3.4401512145996094,0.3658123016357422,-1.6102485656738281,-14.141502380371094,1,-0.18293061940935096,-1.0529899457486804,71.07949829101562,1.0309955037988512,74.25550079345703,1.385767043415144,75.90750122070312,-0.18293061940935096 3906,2020-02-26,69.65899658203125,70.78500366210938,68.94999694824219,69.80699920654297,44048000.0,0.0034066184536778454,-1.3435561899843613,0.06644335069854741,38.07356797262292,55.590234809697805,5.033674561617886,4.089875855484422,1.1545178107616039,-3.135824010844388,29.006270819860724,1.8350067138671875,1.128493711548444,-4.114453506469729,-8.43159194189353,0.20268492895407064,-6.273022724181629,-1.9558842887578294,6.53100509033203,9.413158974307029,-56.20174517670437,2.1585692177118987,2,3.11865234375,3.11865234375,1.366689682006836,-0.7177467346191406,-13.616996765136719,2,-0.208652105550459,1.0331948359877885,69.42250061035156,-1.0529899457486804,71.07949829101562,1.0309955037988512,74.25550079345703,-0.208652105550459 3907,2020-02-27,65.90450286865234,68.58519744873047,65.85849761962889,68.10299682617189,59566000.0,-0.053898188282938686,-1.380872757068942,14.854425485849882,21.545273936722253,51.35153986090815,8.067463989336062,7.684942847421183,4.96228693459031,0.728944667881251,28.94179854410337,3.800498962402358,0.8171876714976776,-7.517597198486328,-13.085768389940753,-1.949426007031903,-10.301682794213534,-4.733511602759123,9.851098520263676,0.4717398124151164,-60.903800775774585,2.7840855957272113,2,5.327396392822266,5.327396392822266,5.39080810546875,3.3667469024658203,-11.010501861572266,3,-0.11861103570347431,-1.3435561899843613,69.65899658203125,1.0331948359877885,69.42250061035156,-1.0529899457486804,71.07949829101562,-0.11861103570347431 3908,2020-02-28,66.96649932861328,67.05699920654297,63.54999923706055,63.875,75782000.0,0.016114171471371286,1.1433160889929197,-1.4061895953997847,26.377797965734175,46.539882703010534,6.292934923292179,6.497254915931904,3.9455021128140544,-0.23238309790539802,29.60762379382463,3.506999969482422,0.49648072969658585,-6.164325714111328,-12.436275822252782,0.10762439403012536,-9.300300768182055,-3.0283506600406014,7.9973337587597655,40.88190412632826,-17.013472858698613,3.1359750540707236,2,3.1111507415771484,3.1111507415771484,4.855785369873047,2.5888500213623047,-7.6204986572265625,4,-0.17069728700862774,-1.380872757068942,65.90450286865234,-1.3435561899843613,69.65899658203125,1.0331948359877885,69.42250061035156,-0.17069728700862774 3909,2020-03-02,69.45549774169922,69.54350280761719,66.34075164794922,67.58049774169922,48630000.0,0.03716781432566907,2.123096380612283,0.6065018299198686,31.107592220594583,42.6041992838598,3.0979539472107973,4.037585542248962,1.5413220311939142,-2.6041635419756233,29.456596471562424,3.2027511596679688,0.13307330016475305,-3.5625270843505916,-10.020350190943134,2.8952960222419506,-6.791438637646863,-0.3336155310543205,4.366951960642581,70.66530578522206,17.22883819422009,3.228911553296273,3,0.6221523284912109,0.6221523284912109,2.4677886962890625,0.09985160827636719,-10.129997253417969,0,-0.17442101104049113,1.1433160889929197,66.96649932861328,-1.380872757068942,65.90450286865234,-1.3435561899843613,69.65899658203125,-0.17442101104049113 3910,2020-03-03,67.06950378417969,70.50749969482422,66.59999847412111,69.97100067138672,48046000.0,-0.03435284513247461,-1.034887948142873,-1.5474650065104167,27.009282024156903,38.19582543712151,4.566768615900628,6.1707276097025385,3.990187372323419,-0.09882653760141125,28.636088186224217,3.907501220703111,-0.3718972177213544,-5.587146377563471,-12.53399460172227,1.3597018465953283,-9.06057048964287,-2.1137222654840713,5.72570087163399,48.645506489726685,-1.4973349053885912,3.4734241120793987,3,2.9464969635009766,3.008146286010742,4.949657440185547,2.4858455657958984,-6.555503845214837,1,-0.13313062070537662,2.123096380612283,69.45549774169922,1.1433160889929197,66.96649932861328,-1.380872757068942,65.90450286865234,-0.13313062070537662 3911,2020-03-04,69.32599639892578,69.40450286865234,67.15550231933594,67.96150207519531,38266000.0,0.03364409288023329,1.9562797414592807,-0.4702725444051485,33.51928222430148,34.71394105591319,1.3539531267939537,3.8744369795127227,1.8185702005265796,-2.2321654741791264,29.19421791481608,2.3349990844726562,-1.0218582742314624,-3.179278564453128,-10.284086304520258,3.9255291756140025,-6.731682434486686,0.3731253055804302,2.5446877150125857,83.01827929339146,35.842746059613845,3.552403870033562,3,0.2543773651123047,0.7516536712646484,2.632913589477539,0.2293529510498047,-8.753498077392578,2,-0.20259352765917027,-1.034887948142873,67.06950378417969,2.123096380612283,69.45549774169922,1.1433160889929197,66.96649932861328,-0.20259352765917027 3912,2020-03-05,65.95200347900389,67.94550323486328,65.25499725341797,67.51000213623047,51226000.0,-0.04866850958054414,1.2153190901267064,-1.1418139527081912,28.901144295064526,31.09139935211065,3.5394604513868444,7.103909256196815,5.250379217077892,1.2415342950904176,30.00629248893577,4.0709991455078125,-1.7543231365415863,-6.230296707153329,-13.91654157701278,1.4559481627061217,-10.073419142083054,-2.3871742722236036,5.086612147246697,34.523953775138004,-8.591834878096336,3.843122434929723,3,1.7764949798584126,4.125646591186538,6.006906509399428,3.603345870971694,-5.074005126953111,3,-0.1502608433307755,1.9562797414592807,69.32599639892578,-1.034887948142873,67.06950378417969,2.123096380612283,69.45549774169922,-0.1502608433307755 3913,2020-03-06,64.92050170898439,65.31099700927734,63.0525016784668,63.85300064086914,53212000.0,-0.015640188555422485,1.4436088829087999,-0.6851745751922069,26.750024732963794,30.04273139103507,3.4727335520354643,7.8369727822223325,6.330111858555057,2.362344150988875,30.593889133844133,2.899501800537095,-2.621640954553925,-6.817248535156239,-15.111179623014294,1.4766825527018241,-10.964214079085266,-2.670282991227211,5.36925227834719,25.057015795563064,-12.363682558343609,4.1469655439290305,3,2.5592479705810405,4.9083995819091655,7.038408279418931,4.634847640991197,-1.4590034484863423,4,-0.1544427482530798,1.2153190901267064,65.95200347900389,1.9562797414592807,69.32599639892578,-1.034887948142873,67.06950378417969,-0.1544427482530798 3914,2020-03-09,60.77799987792969,62.737998962402344,60.0,60.26499938964844,67308000.0,-0.06380883884145061,-4.250241390408754,0.4805620374572458,22.842937431852377,28.458544756001444,6.705445283868144,11.532432322666835,10.482213553154594,6.5696230813559,31.36549499268443,4.920501708984389,-3.6360584786024788,-10.300575256347656,-19.850774599568183,-0.7503759131271295,-15.07567492795792,-5.525475584737393,8.643283832338113,7.404234123489097,-26.55343083540115,4.775099671610262,3,4.614501953125,7.524650573730469,11.180910110473633,8.777349472045898,2.345500946044922,0,-0.02356114398991549,1.4436088829087999,64.92050170898439,1.2153190901267064,65.95200347900389,1.9562797414592807,69.32599639892578,-0.02356114398991549 3915,2020-03-10,64.01950073242189,64.05750274658203,60.9384994506836,63.0,52228000.0,0.05333345718849958,4.694184831812861,1.9873289708507118,30.063760317329397,27.568566127635496,2.9244692769155876,7.791409597466853,7.261032837645004,3.391752573715138,31.370040234011586,3.2795028686523438,-4.50965457692503,-6.488349533081035,-16.30322809057698,3.326529024414903,-11.395788811829007,-1.5809102543330624,4.082803258408418,42.74017232553495,14.040750041008174,4.907439278747969,3,1.2342491149902202,4.283149719238267,7.939409255981431,5.535848617553697,-0.846000671386733,1,-0.0733214128576204,-4.250241390408754,60.77799987792969,1.4436088829087999,64.92050170898439,1.2153190901267064,65.95200347900389,-0.0733214128576204 3916,2020-03-11,60.77050018310547,63.04800033569336,59.80350112915039,62.48500061035156,52170000.0,-0.050750170059839395,1.2844565013026779,-1.6817059298949089,27.546851400726695,28.23540806808043,5.341789422157234,10.419301202612047,10.506736014923149,6.68563374549997,31.03491342026512,4.215999603271499,-4.939831304602066,-9.00390014648437,-19.43979062025045,1.43199032728171,-14.221845383367409,-3.7859549096013296,6.1974812490085895,11.876674083350785,-13.634246511941733,5.217945236883039,3,4.385000228881836,7.433900833129883,11.188409805297852,8.784849166870117,3.391998291015639,2,-0.004220801924745832,4.694184831812861,64.01950073242189,-4.250241390408754,60.77799987792969,1.4436088829087999,64.92050170898439,-0.004220801924745832 3917,2020-03-12,55.74549865722656,59.69350051879883,55.665000915527344,56.29999923706055,84534000.0,-0.08268817124654648,-10.260717732175323,0.3234181636948599,25.041103624340764,28.086886474592273,9.805324738065266,14.604686269024228,15.4953685410089,11.71922287510094,30.96558301169352,5.105499267578125,-5.446954381162129,-13.02050170898437,-24.77318337863356,-1.2678200393351773,-18.896842543808972,-7.144160874159773,10.07616592641331,0.8345197418375095,-25.654591800688273,5.876340834824597,3,7.340751647949219,10.389652252197266,16.117237091064453,13.809850692749023,7.585002899169915,3,0.08658994502833983,1.2844565013026779,60.77050018310547,4.694184831812861,64.01950073242189,-4.250241390408754,60.77799987792969,0.08658994502833983 3918,2020-03-13,60.98649978637695,60.987998962402344,55.85715103149414,58.95000076293945,74002000.0,0.09401657991036694,4.03148274920414,-3.672672486739727,37.10850866424977,28.75365496833174,4.0530790877285625,8.645529966984697,10.276731025889404,6.523424212891726,30.544093729334843,5.242500305175781,-5.918492527641206,-7.042175483703616,-18.804781766212642,4.720430798805403,-12.923478624958122,-1.1608723424491032,3.0069653370026614,63.40777729899948,33.205966379825426,5.88130314125451,3,2.099750518798828,5.148651123046875,10.875923156738281,8.568849563598633,-0.16949844360351562,4,-0.0017791057808896893,-10.260717732175323,55.74549865722656,1.2844565013026779,60.77050018310547,4.694184831812861,64.01950073242189,-0.0017791057808896893 3919,2020-03-16,54.21649932861328,57.61334991455078,53.72200012207031,54.79999923706055,85048000.0,-0.11100818183495653,-3.9492578010339114,-0.2865210843373494,32.82156076283307,29.399463717073537,9.42526882198527,14.43717651387172,16.941967085854145,13.299191949471847,30.23619433773024,7.264499664306641,-5.999343839737136,-12.721150779724127,-25.37060249470737,-0.0716990647408906,-19.04587663721574,-6.396424922232505,8.277842237352928,4.7844717814711055,-27.539815970310187,6.324725857491619,3,7.346752166748047,10.947151184082031,17.57723617553711,15.338850021362305,8.944000244140625,0,0.17052002704655678,4.03148274920414,60.98649978637695,-10.260717732175323,55.74549865722656,1.2844565013026779,60.77050018310547,0.17052002704655678 3920,2020-03-17,55.9900016784668,56.54299926757813,52.800498962402344,54.65549850463867,77230000.0,0.03271148768023702,2.0669967894310575,-2.287066637901164,35.07620610203578,29.572455259044016,6.609970555239286,11.68827546941921,15.09296448265924,11.544502748735823,29.72771730299385,3.7425003051757884,-6.214474193439813,-9.947973632812506,-22.746638375873857,2.850691110248846,-16.34730600434318,-3.54864126128183,4.997997283935547,31.124686885893382,-3.9284326208266123,6.399332371530677,3,4.382999420166016,8.712898254394531,16.023298263549805,13.565347671508789,7.825496673583984,1,0.12740666068333573,-3.9492578010339114,54.21649932861328,4.03148274920414,60.98649978637695,-10.260717732175323,55.74549865722656,0.12740666068333573 3921,2020-03-18,54.84000015258789,55.32500076293945,51.86399841308594,52.82550048828125,84668000.0,-0.02053940866948012,1.3193173553655628,1.5095502984289602,37.19133832974649,30.493587929564235,6.13410670638639,11.747708003211585,16.098466695589636,12.693784013009036,29.236205024280554,4.126003265380859,-6.772770139308079,-10.0232500076294,-22.75575477832318,2.7092547630643793,-16.389502392976283,-3.6569976222825105,4.51049880981445,32.61729022720108,-6.528821327532739,6.366252385346888,3,3.74749755859375,9.394649505615234,17.545549392700195,14.872499465942383,9.125499725341797,2,0.15196024590189583,2.0669967894310575,55.9900016784668,-3.9492578010339114,54.21649932861328,4.03148274920414,60.98649978637695,0.15196024590189583 3922,2020-03-19,55.76449966430664,57.89849853515625,53.00540161132813,54.65250015258789,73022000.0,0.016858123799168512,-1.2210070836269733,0.5519978639964097,36.99075298513382,31.631446624249797,4.0370806906770085,9.735937541464267,15.03863381329235,11.772447926051711,29.09044540722425,4.893096923828118,-7.054922133258927,-8.09160041809082,-20.32252733360005,4.139326497418416,-14.207063875845435,-1.9761369603362056,-3.900501251220703,42.74990153867251,3.6654171749536673,6.115463457754617,3,2.1962509155273438,8.470149993896484,17.18000030517578,14.451250076293945,8.029499053955078,3,0.1505975819808134,1.3193173553655628,54.84000015258789,2.0669967894310575,55.9900016784668,-3.9492578010339114,54.21649932861328,0.1505975819808134 3923,2020-03-20,53.61600112915039,57.199501037597656,53.27450180053711,56.7859992980957,72036000.0,-0.038528069795118136,-1.0373747574353491,-2.8507190295844995,31.458437620148473,32.58872442294936,4.932060736239897,10.813298410506519,17.006344221471863,13.908343376032846,30.161629507120708,3.924999237060547,-7.750157308025059,-9.208123970031735,-21.22558159469702,2.809333654633548,-15.216852782364384,-3.1993951576990938,-1.7520027160644531,29.033104327179583,-5.806425856831456,6.008728812332642,3,4.344749450683594,10.618648529052734,19.833248138427734,16.599748611450195,8.067497253417969,4,0.18118659024655281,-1.2210070836269733,55.76449966430664,1.3193173553655628,54.84000015258789,2.0669967894310575,55.9900016784668,0.18118659024655281 3924,2020-03-23,52.83100128173828,53.566001892089844,50.67679977416992,53.066001892089844,80882000.0,-0.014641148740675347,3.67886751423947,0.07413272747401912,32.68348545112113,32.87980499337067,4.996684935442026,10.710186352214954,17.57270629038203,14.656192307904732,32.18822195359587,2.9392013549804688,-8.102742831689369,-9.08069896697998,-21.229362066938677,3.067964132978716,-15.155030516959329,-3.0063674170006323,5.067497253417969,29.829567514031037,-3.128783588403831,6.074331549979346,3,4.031398773193359,10.810049057006836,20.623998641967773,17.384748458862305,14.242996215820327,0,0.15116124751161242,-1.0373747574353491,53.61600112915039,-1.2210070836269733,55.76449966430664,1.3193173553655628,54.84000015258789,0.15116124751161242 3925,2020-03-24,56.722999572753906,56.75,54.53099822998047,55.1884994506836,66890000.0,0.07366883452123685,1.7938311688311688,-6.529770794104249,35.25896357458578,33.73670634602168,-0.043769871385720194,6.132402771669703,13.486829884194265,10.771156736428466,33.175976821455755,3.9189987182617188,-8.266475369770646,-4.553725624084471,-16.37252597379191,7.265074725622966,-10.463125798938194,1.3556745507692511,1.0310649871826172,83.72268075272366,54.73797332220474,5.909400174853719,3,-0.8906002044677734,6.918050765991211,16.97487449645996,13.49275016784668,10.709999084472656,1,0.11349011950158161,3.67886751423947,52.83100128173828,-1.0373747574353491,53.61600112915039,-1.2210070836269733,55.76449966430664,0.11349011950158161 3926,2020-03-25,55.1245002746582,57.44499969482422,54.300498962402344,56.32350158691406,81630000.0,-0.028180796328400093,-1.2089893813017116,-0.7813628001789923,36.7868677423821,35.041791248026264,0.7483137891088845,6.942108909787315,14.853566055541094,12.36845608674625,34.05051862802691,3.144500732421875,-7.940091003513714,-5.425500106811526,-16.855138558313826,6.004138344690773,-11.140319332562669,0.28931911893962337,2.4880189895629883,61.58800924397491,31.92822619449324,5.714819225751148,3,0.7078990936279297,8.516550064086914,18.777624130249023,15.14124870300293,10.906002044677734,2,0.15766125831689393,1.7938311688311688,56.722999572753906,3.67886751423947,52.83100128173828,-1.0373747574353491,53.61600112915039,0.15766125831689393 3927,2020-03-26,58.0875015258789,58.49850082397461,54.67649841308594,55.59000015258789,71434000.0,0.05375107686160452,1.302757912954342,-2.082984687141074,42.0368740968725,35.589387407206566,-2.0646586320581974,3.5452154815481336,11.701912997652961,9.42241444493255,33.629883374462146,3.822002410888672,-7.995306891599533,-2.0716487884521584,-13.26245276790619,9.119155191001873,-7.667050778179181,3.5237532012748574,-7.410701751708977,94.74539751035392,61.838826633068564,5.5954019897270175,3,-3.4998512268066335,5.491899490356452,16.09977340698243,12.836898803710945,8.252494812011712,3,0.10119213596115939,-1.2089893813017116,55.1245002746582,1.7938311688311688,56.722999572753906,3.67886751423947,52.83100128173828,0.10119213596115939 3928,2020-03-27,55.535499572753906,57.53350067138672,55.29550170898438,56.28350067138672,64170000.0,-0.043933753149772437,-2.6449588707473155,-0.2994997747076936,43.655222376771086,36.79312758653302,-0.4103484282516945,5.4777745871613845,14.018308079883155,11.965826814338087,32.503185414552206,2.791999816894517,-7.729370698424951,-4.052100753784181,-14.9426249102588,6.838423402690438,-9.497362832021494,1.393161324453132,-4.70226577758789,62.118198683971805,24.912309039405102,5.44526207823731,3,-0.9478492736816406,7.608274459838867,18.86152458190918,15.678150177001953,12.019996643066406,4,0.148706668870221,1.302757912954342,58.0875015258789,-1.2089893813017116,55.1245002746582,1.7938311688311688,56.722999572753906,0.148706668870221 3929,2020-03-30,57.34099960327149,57.58150100708008,54.82400131225586,56.25199890136719,51482000.0,0.03251073717545849,2.512730612512665,-1.455881152975265,41.626230228315485,37.52090804500854,-1.9288698944790497,2.8650441879215123,11.973174842593771,10.148073906961137,32.80706532351414,2.7574996948242188,-6.825500390302395,-1.6408758163452077,-11.521217437004601,8.239465804314186,-6.581046626674905,3.299294993984489,-6.3544604675293,72.42732950409884,34.437609725147155,4.940170810329699,3,-2.753349304199226,3.9508991241455007,17.15565109252929,14.188774108886712,10.02399826049804,0,0.07573113146512211,-2.6449588707473155,55.535499572753906,1.302757912954342,58.0875015258789,-1.2089893813017116,55.1245002746582,0.07573113146512211 3930,2020-03-31,58.14049911499024,58.76549911499024,56.90700149536133,57.3650016784668,49728000.0,0.013942894564975994,-1.1974579176213842,0.7121183991592978,46.48658664446421,38.553713413310504,-2.6722579473443417,1.4359282597042693,10.892146309724545,9.340319183491538,33.461819893807466,1.8584976196289134,-6.810544012450812,-0.3949260711669851,-9.514163001074785,8.724310858740814,-4.954544536120885,4.164692393786915,-7.003720745483399,86.00224012001988,42.862496664359774,4.559618464953898,3,-3.4193496704101634,3.1513996124267507,15.446903228759759,13.389274597167962,10.48749923706054,1,0.15365362386896098,2.512730612512665,57.34099960327149,-2.6449588707473155,55.535499572753906,1.302757912954342,58.0875015258789,0.15365362386896098 3931,2020-04-01,55.28099822998047,56.48450088500977,54.87250137329102,56.099998474121094,46884000.0,-0.049182599539681515,1.0302196086344302,-1.0560966491549004,49.34136778880324,39.92600394705155,0.2865062617648846,3.361614430206771,13.42462228599814,12.175036894135417,34.34318236538114,3.2679977416992188,-6.036377446607432,-2.5521770477294936,-10.22034857767271,5.115994482213729,-6.386262812701105,1.2819087172421177,-3.8390710306542886,14.78355864827823,-32.31508857461736,3.8340857649716105,4,-0.5598487854003906,5.44990348815918,17.581653594970703,16.248775482177734,14.137504577636719,2,0.2198223768805918,-1.1974579176213842,58.14049911499024,2.512730612512665,57.34099960327149,-2.6449588707473155,55.535499572753906,0.2198223768805918 3932,2020-04-02,56.04199981689453,56.34299850463867,54.81999969482422,54.91299819946289,39298000.0,0.013766060875893382,-1.3163504187468633,-1.378511942467489,41.968652382585226,41.0938055873223,-0.4816421615288107,1.918474577547272,12.336197730873337,11.379805667274638,34.63578233309965,1.5229988098144531,-5.441238860940658,-1.295675277709961,-7.971422252672113,5.380071697252191,-4.633548765191037,2.042198209771115,-4.3071297409417895,30.972001055797694,-13.482695986259795,3.3378734874810774,4,-1.3208503723144531,4.550149917602539,16.73564910888672,15.487773895263672,14.121002197265625,3,0.17823244236602442,1.0302196086344302,55.28099822998047,-1.1974579176213842,58.14049911499024,2.512730612512665,57.34099960327149,0.17823244236602442 3933,2020-04-03,54.89400100708008,56.17699813842773,53.990501403808594,55.95074844360352,46268000.0,-0.020484615352151958,1.8974673946011704,-0.9360017029270812,51.34635954621778,43.167458264555265,0.968559799387414,2.3998398065154305,13.135554774347952,12.484547962132822,34.38604893033484,2.1864967346191335,-4.9256672913083435,-1.9423490524292006,-7.657192821830904,3.7724947169725027,-4.799770937130056,0.9150728322716546,-2.877905769565835,18.921466729832197,-29.289206509856243,2.857421884700852,4,1.483999252319336,5.698148727416992,16.33789825439453,16.33789825439453,13.893001556396484,4,0.20851085948962367,-1.3163504187468633,56.04199981689453,1.0302196086344302,55.28099822998047,-1.1974579176213842,58.14049911499024,0.20851085948962367 3934,2020-04-06,59.34600067138672,59.73300170898438,56.54700088500977,56.9000015258789,53294000.0,0.08110175215197812,-1.0215738528679301,-2.314648761822242,56.02751339542579,45.47507491131527,-2.751443959784048,-2.2819384916902905,8.411598745304815,8.02446468531646,32.932637663628995,4.839000701904304,-4.335779295616113,2.5812505722045884,-2.9588719522327693,8.121373096641946,-0.188810690014094,5.351311834423271,-7.0599292787734385,93.26075721321504,41.11712862989934,2.77006126221868,4,-2.4842491149902344,1.2461490631103516,10.731649398803711,10.731649398803711,8.120498657226562,0,0.13833275118051458,1.8974673946011704,54.89400100708008,-1.3163504187468633,56.04199981689453,1.0302196086344302,55.28099822998047,0.13833275118051458 3935,2020-04-07,59.32550048828125,61.25,59.11149978637695,61.04999923706055,47746000.0,-0.0003454349555749303,1.0131795125016834,-0.705028352911084,58.39682592957316,47.87618137655872,-2.5959481043316828,-2.7733215146571055,8.207183602655107,8.036991353011544,31.893686727430637,2.138500213623047,-3.2487948085092455,2.795450401306155,-1.7610002585045805,7.351901061116891,0.5172250714007873,5.073675731211523,-6.592613276685704,73.48991137310212,18.096570493782302,2.2782253299053687,4,-1.7052497863769531,1.2666492462158203,10.75214958190918,10.75214958190918,8.481002807617188,1,0.13551503669280218,-1.0215738528679301,59.34600067138672,1.8974673946011704,54.89400100708008,-1.3163504187468633,56.04199981689453,0.13551503669280218 3936,2020-04-08,60.51399993896485,60.95349884033203,59.40800094604492,60.32500076293945,39502000.0,0.020033534330121228,1.8941990006036382,-0.10959658634671822,58.804012082691685,49.739196708316406,-3.285002741647709,-4.197216052234417,6.772864089784541,6.847987205107351,30.534375284910197,1.6279983520507812,-2.0988203964760714,3.9967748641967873,-0.5106004301463614,8.504150158539936,1.743087217025213,6.250462511368362,-7.099743704296948,89.86155791226021,31.51112634582104,2.2536876471715726,4,-2.893749237060554,-0.47334861755371804,9.532825469970696,9.563650131225579,8.145500183105462,2,0.13408464853207214,1.0131795125016834,59.32550048828125,-1.0215738528679301,59.34600067138672,1.8974673946011704,54.89400100708008,0.13408464853207214 3937,2020-04-09,60.5724983215332,61.27849960327149,59.83675003051758,61.20399856567383,43508000.0,0.0009666917180710666,2.694414576450069,-3.3412856998686804,63.9781329621374,51.99729788446822,-3.301078235676968,-4.0849853188244225,6.454372755743037,6.778573331232991,28.253633085712654,1.4417495727539134,-1.277980470442813,3.8139232635498033,-1.0242524553647314,8.652098982464338,1.3948354040925395,6.233011123007067,-6.531382585638731,90.31282304940308,27.08680536193141,2.4190878594572656,4,-2.937997817993164,-1.2613468170166016,9.256513595581055,9.505151748657227,8.624500274658189,3,0.14603994768594974,1.8941990006036382,60.51399993896485,1.0131795125016834,59.32550048828125,-1.0215738528679301,59.34600067138672,0.14603994768594974 3938,2020-04-13,60.87799835205078,61.0255012512207,59.37990188598633,60.45899963378906,34796000.0,0.005043543505435677,3.6094928728655997,-0.6634973179336008,66.48704575417179,54.75961072067447,-3.094464531896861,-4.636759876063664,5.891566521502938,6.445133886092506,26.501994299579035,1.645599365234375,-0.3884709976411358,4.124848365783691,-0.6935690966831984,8.943265828250581,1.715639634550243,6.53405709701714,-6.113144229418609,91.53542513548754,23.090055380265795,2.4092087312334454,4,-3.243497848510742,-2.8840999603271484,8.025075912475586,9.199651718139648,7.7962493896484375,0,0.15251821533972287,2.694414576450069,60.5724983215332,1.8941990006036382,60.51399993896485,1.0131795125016834,59.32550048828125,0.15251821533972287 3939,2020-04-14,63.46149826049805,64.10350036621094,61.84650039672852,62.25450134277344,49408000.0,0.042437333328654514,-1.2313408772488994,2.880669713578179,64.58833628135288,56.77091623588433,-5.272979831301555,-6.8429783247548315,3.1103088084060744,3.8597465049988102,24.50787730124349,3.2255020141601562,0.13982280232995237,6.246098327636716,0.72913334870222,11.763063306571212,3.487615838169468,9.004580817103964,-8.045279589801943,87.13938238896917,19.774430714868515,2.758482489467248,4,-4.414497375488281,-6.071348190307617,5.192827224731445,6.367403030395508,6.874500274658203,1,0.083917090660518,3.6094928728655997,60.87799835205078,2.694414576450069,60.5724983215332,1.8941990006036382,60.51399993896485,0.083917090660518 3940,2020-04-15,63.12350082397461,64.02300262451172,62.02000045776367,62.28049850463867,33434000.0,-0.005326023585765616,-1.936956740611471,0.6984295543398218,68.31692439823519,58.8793114147101,-4.641961976416248,-6.264330950718033,3.159192559347332,4.198055277809004,22.24808625763291,2.003002166748047,0.7967814149925232,5.551425933837891,-0.5258830621258284,11.62873492980161,2.512771435856031,8.59008043181975,-6.664808349816724,79.25311504906469,10.696517539623727,3.0386544979818604,4,-4.076499938964844,-5.73335075378418,3.7240753173828125,5.179149627685547,7.016498565673828,2,0.06880161030278575,-1.2313408772488994,63.46149826049805,3.6094928728655997,60.87799835205078,2.694414576450069,60.5724983215332,0.06880161030278575 3941,2020-04-16,63.173500061035156,63.95000076293945,62.13100051879883,63.70500183105469,50362000.0,0.0007920859332559704,2.5614310254686683,-0.6304867232609915,63.439380939171286,61.26494792099744,-3.860664161744026,-5.963759227191019,2.8773540277123573,4.1585689970686985,19.70887491404075,1.819000244140625,1.459397734707089,5.184750175476076,-1.2368314060908574,11.606331757043016,1.9739593846926056,8.395540966259546,-5.797430639830907,80.31161393015861,14.445291375956458,3.21079079078347,4,-4.126499176025391,-5.783349990844727,3.6047000885009766,5.129150390625,7.347503662109375,3,0.07333776394195501,-1.936956740611471,63.12350082397461,-1.2313408772488994,63.46149826049805,3.6094928728655997,60.87799835205078,0.07333776394195501 3942,2020-04-17,64.16249847412111,64.72149658203125,63.561500549316406,64.24250030517578,38980000.0,0.01565527336827044,1.23507188427954,0.15052034737670478,74.8487877085789,63.87632882792646,-3.996955544276787,-6.631333718434632,1.6613587878568552,3.187298440459628,18.270676678096763,1.5479965209960938,1.8757166659697901,5.753848648071305,-1.1365097709762892,12.644207067118899,2.308669438547504,9.199027857595105,-5.979137339516058,89.53499582579634,22.236417428282422,3.445179209523798,4,-3.5282497406006,-6.463350296020522,2.51745223999022,4.041902542114244,6.6884994506835795,4,0.07008769538117332,2.5614310254686683,63.173500061035156,-1.936956740611471,63.12350082397461,-1.2313408772488994,63.46149826049805,0.07008769538117332 3943,2020-04-20,63.33050155639648,64.08000183105469,63.06850051879883,63.54999923706055,33910000.0,-0.012967028053937235,-1.7209190165414767,2.7436582109485066,68.27684677272526,65.23736586984862,-2.058906202508439,-5.306291246691664,2.206877680375733,4.037163281496738,16.682655981061796,1.0939979553222798,2.3992516511900703,4.436126708984368,-2.4011165478143894,11.273369965783132,1.0175050805849892,7.854748337383747,-4.231801459151761,51.6175001293678,-14.411355875661997,3.418621628399382,4,-1.4140033721923757,-5.631353378295891,1.2801990509033274,2.804649353027351,7.561496734619148,0,0.09263304246170767,1.23507188427954,64.16249847412111,2.5614310254686683,63.173500061035156,-1.936956740611471,63.12350082397461,0.09263304246170767 3944,2020-04-21,60.81700134277344,62.7135009765625,60.48550033569336,62.349998474121094,43060000.0,-0.039688620046451684,-1.0291452712327245,6.984115397983785,57.39386044096186,65.12592526000292,0.7657229350199799,-2.280759408680616,4.393950483061403,6.545035501130926,14.2225269129804,2.845001220703118,3.1420204389768998,1.5233264923095717,-4.730862616979294,7.777515601598438,-1.6037680623348578,4.650421046954001,-0.931109737658609,7.825809745857727,-53.37660675204846,3.1270945546444318,4,1.2336978912353516,-3.1178531646728516,3.793699264526367,5.318149566650391,10.019500732421875,1,0.1291948998708634,-1.7209190165414767,63.33050155639648,1.23507188427954,64.16249847412111,2.5614310254686683,63.173500061035156,0.1291948998708634 3945,2020-04-22,63.160499572753906,64.28064727783203,62.099998474121094,62.2770004272461,41848000.0,0.038533603733143185,-2.5242722037952676,-0.5763214603872886,72.40596727647767,66.63725361486802,-1.091338268928581,-4.339749425045511,1.6970560593204453,4.204002821311576,13.018016382351771,3.4636459350585938,3.7452427590636717,3.544949722290042,-2.8139243663489992,9.903823810929083,0.36551267797052134,6.7243867666095625,-2.674999237060547,63.14923530381172,-3.762722834758577,3.1794370443195197,4,-1.1098003387451172,-5.46135139465332,0.20295143127441406,2.0031509399414062,8.285499572753906,2,0.11360738136874549,-1.0291452712327245,60.81700134277344,-1.7209190165414767,63.33050155639648,1.23507188427954,64.16249847412111,0.11360738136874549 3946,2020-04-23,63.81549835205078,64.66549682617189,63.28350067138672,63.57749938964844,31324000.0,0.010370386297251954,-2.346252251420161,0.26938222137787127,72.23860653594426,67.55508401195767,-1.3731735338833673,-4.543187695392064,0.6888086311959967,3.5557504870911885,12.047513149504336,1.504997253417983,3.914524681257703,3.7653985977172866,-2.488205789507532,10.019002984942112,0.6385964041048737,6.892200791329699,-3.329998016357422,78.61192084946431,6.858283757984907,3.1268021936124124,4,-1.7647991180419922,-6.116350173950195,-1.277547836303711,0.8874015808105469,7.775505065917969,3,0.0991060353819897,-2.5242722037952676,63.160499572753906,-1.0291452712327245,60.81700134277344,-1.7209190165414767,63.33050155639648,0.0991060353819897 3947,2020-04-24,63.96549987792969,64.01999664306639,62.47249984741211,63.05849838256836,32792000.0,0.0023505500975860016,2.0462684493705914,3.810947267190255,77.52360590824206,68.78136847352104,-1.1077552677170601,-4.458853166214823,0.1647375223003138,3.419846909596572,11.296425636187928,1.5474967956542827,4.047371365773884,3.621500205993655,-2.794138094150213,10.037138506137524,0.413681055921721,6.829319356065589,-2.8869600677490226,83.25364746509474,4.618106867727263,3.2078191500719324,4,-1.3620014190673828,-6.266351699829102,-2.5544261932373047,0.2691497802734375,7.9954986572265625,4,0.10248499359381569,-2.346252251420161,63.81549835205078,-2.5242722037952676,63.160499572753906,-1.0291452712327245,60.81700134277344,0.10248499359381569 3948,2020-04-27,63.79399871826172,64.80750274658203,63.45000076293945,64.80000305175781,32012000.0,-0.0026811509328505956,1.659151877451896,-1.1091539965932748,68.2310096776251,69.18610996199573,-0.5354260269394828,-3.833466812111027,-0.041717441209513595,3.6165991502255395,10.602123040161946,1.3575019836425781,4.094364760915568,3.037074089050293,-3.133870564400752,9.208018742501338,-0.04839823767522944,6.122546415775815,-2.205444960021971,76.55012811267913,-0.22569594689339567,3.085472326725522,4,-1.1474971771240234,-6.051847457885742,-2.696298599243164,0.44065093994140625,8.025001525878906,0,0.11062167834484438,2.0462684493705914,63.96549987792969,-2.346252251420161,63.81549835205078,-2.5242722037952676,63.160499572753906,0.11062167834484438 3949,2020-04-28,61.68349838256836,64.40249633789061,61.61000061035156,64.39649963378906,59026000.0,-0.03308305448940618,1.049542165436406,2.696808712336663,58.251100640642115,68.06768510004095,1.4486867469630411,-1.4555853380057187,1.6487095809466297,5.736055304548955,9.614745773561651,2.7924957275390483,3.9625704550462757,0.7094488143920898,-5.257650109680924,6.676547738465096,-2.274100647644417,3.6929982764285967,3.124004364013672,2.298599628253675,-71.79912306912072,2.983549462036504,4,0.9630031585693359,-3.941347122192383,-0.5857982635498047,2.5511512756347656,8.92550277709961,1,0.1492862783387392,1.659151877451896,63.79399871826172,2.0462684493705914,63.96549987792969,-2.346252251420161,63.81549835205078,0.1492862783387392 3950,2020-04-29,67.07399749755861,67.99949645996094,66.26699829101561,67.072998046875,75872000.0,0.08738964644251745,-1.148170221219454,-0.000368393005037599,67.73836249526025,68.54534971738416,-3.712960687804724,-6.4744413008323605,-4.106160890476062,0.36578190217831263,9.329779238203603,6.315998077392578,3.88481453535303,5.653273010253919,-0.7427745745531809,12.049320595061019,2.4552492178503655,8.851296802657465,-5.4639968872070455,85.51530536702813,12.857582369977763,3.1980237924035486,4,-2.8314990997314595,-6.078998565673842,-6.822272300720229,-3.4329471588134908,4.845504760742173,2,0.056094831350608665,1.049542165436406,61.68349838256836,1.659151877451896,63.79399871826172,2.0462684493705914,63.96549987792969,0.056094831350608665 3951,2020-04-30,67.43299865722656,67.64099884033203,66.12449645996094,66.24400329589844,53378000.0,0.005352314951573067,-1.1239394781270702,1189.6488549449168,68.25427211145906,67.81262576214863,-3.804270987194009,-6.1939322821192775,-4.844190019139958,0.023239810408682615,8.462745338150956,1.5165023803710938,3.7151217902522973,5.404674148559572,-0.8426396121749065,11.651987909294057,2.281017268192329,8.528331028926814,-5.822998046875,91.1339201704152,19.853962633265724,3.1236568803672413,4,-3.190500259399414,-6.437999725341797,-7.6962738037109375,-3.7919483184814453,4.897499084472656,3,0.059510930378167126,-1.148170221219454,67.07399749755861,1.049542165436406,61.68349838256836,1.659151877451896,63.79399871826172,0.059510930378167126 3952,2020-05-01,66.03050231933594,67.60350036621094,65.55000305175781,66.42500305175781,41450000.0,-0.02079836824430359,-2.0298759483981357,-0.3317933317933318,62.9534828588351,67.2211408828275,-2.356772294537798,-4.22117590260946,-3.831067860596221,1.4242354362676224,7.457819922003519,2.053497314453125,3.4596900897914793,3.5027526855468736,-2.3115717060310885,9.317077077124836,0.5955904897578961,6.409914881335851,-4.29271179199219,69.18388888623544,0.446857177567324,2.9071621957889797,5,-1.788003921508789,-5.035503387451172,-6.2937774658203125,-2.3894519805908203,6.777496337890625,4,0.08421109795199166,-1.1239394781270702,67.43299865722656,-1.148170221219454,67.07399749755861,1.049542165436406,61.68349838256836,0.08421109795199166 3953,2020-05-04,66.33999633789061,66.38300323486328,64.94999694824219,65.4114990234375,30080000.0,0.004687137121233809,1.8250184246544436,-2.3536009901755652,58.170827656598256,67.30747057345376,-2.45236831450179,-3.825324042301233,-4.481110703621297,1.1126779412366403,6.09776724821168,1.4330062866210938,3.3914653587621615,3.2399469375610224,-1.578631472616138,8.058525347738183,0.8306577324724458,5.649236142649606,-4.476971691894519,74.02768291692715,7.3037155359737085,2.409289205088582,5,-1.5352478027343608,-5.344997406005845,-7.256470680236802,-2.6989459991454936,6.952507019042983,0,0.08473021567013794,-2.0298759483981357,66.03050231933594,-1.1239394781270702,67.43299865722656,-1.148170221219454,67.07399749755861,0.08473021567013794 3954,2020-05-05,67.55549621582031,68.69699859619139,66.87300109863281,66.89600372314453,33030000.0,0.018322278339280906,-4.170810308096552,0.7102793755135688,61.98355751126905,66.14942504398614,-2.9183918294951354,-4.631725316536915,-5.927668852198451,-0.09871648754955231,6.262999816984579,2.3570022583007812,3.060158409224755,4.044972038269044,-0.8255007284312796,8.915444804969368,1.6097356549188788,6.480208421619203,-5.569742133544921,69.5355783738221,4.2148505203058875,2.4352363833501602,5,-2.401996612548828,-6.21174621582032,-8.689784049987793,-3.9144458770751953,2.636505126953125,1,0.0631111348024096,1.8250184246544436,66.33999633789061,-2.0298759483981357,66.03050231933594,-1.1239394781270702,67.43299865722656,0.0631111348024096 3955,2020-05-06,67.36499786376953,68.55599975585939,67.364501953125,68.08450317382811,24308000.0,-0.0028198793987419535,-2.3074324682063567,-1.0909984845154284,61.24782316905637,64.9282268921097,-2.311884489293547,-4.013837788434046,-5.921788138805198,0.09453388173301391,6.9319601908717985,1.1914978027343892,2.9512680152976145,3.4524988174438462,-1.2889869996154175,8.193984634503117,1.081755908914218,5.823241725973482,-5.110794000937503,64.45155733649366,0.9846483121039,2.370742908529635,5,-2.211498260498047,-6.021247863769538,-9.425223350524902,-3.723947525024414,3.2939987182617188,2,0.04815562085311287,-4.170810308096552,67.55549621582031,1.8250184246544436,66.33999633789061,-2.0298759483981357,66.03050231933594,0.04815562085311287 3956,2020-05-07,68.62799835205078,68.87999725341797,67.76349639892578,68.2969970703125,27952000.0,0.018748616170602084,1.6742564758554526,-0.46004008186031636,61.80943872167141,63.18220831582407,-3.1518974704316065,-4.888421873210028,-7.36616064397559,-1.1625336918807392,7.672535980394163,1.5149993896484375,3.2955976526487447,4.309799385070804,-0.5930956959949611,9.212694466136568,1.8583518445379212,6.761246925603686,-6.11608269988438,93.58781471249998,32.03786605811758,2.4514475405328837,5,-3.3829994201660156,-7.1927490234375,-10.621474266052246,-4.986948013305664,2.364501953125,3,0.04796153152194682,-2.3074324682063567,67.36499786376953,-4.170810308096552,67.55549621582031,1.8250184246544436,66.33999633789061,0.04796153152194682 3957,2020-05-08,69.41850280761719,69.93800354003906,68.77400207519531,69.15650177001953,27738000.0,0.011518687336781186,-1.2667984042908826,0.791540855134263,66.13570943988742,62.94939717829766,-3.4503945893930705,-5.251471804105094,-8.211553811580451,-1.940500359175644,8.666538242049903,1.3100051879882812,3.1966840341941705,4.658003616333005,-0.41519825871770877,9.731205491383719,2.121402678807641,7.194604553858362,-6.524502259375694,89.58500308968657,25.672467406373826,2.5366009375253573,5,-3.644500732421875,-7.454250335693359,-11.692477226257324,-5.77745246887207,2.717498779296875,4,0.04194839727604305,1.6742564758554526,68.62799835205078,-2.3074324682063567,67.36499786376953,-4.170810308096552,67.55549621582031,0.04194839727604305 3958,2020-05-11,70.16300201416016,70.82649993896484,68.85759735107422,68.91400146484375,28242000.0,0.010724794924002357,-1.8915992044595087,4.767158789784805,77.33389235837461,65.06970736915683,-3.572084434396075,-5.5492064729489385,-9.037658828757742,-2.6786553500521393,9.660316350311716,1.968902587890625,3.0932450461643413,4.938252639770511,-0.33442173094498173,10.210927010486003,2.3019154544127645,7.574589825128257,-6.705481226574861,83.21744986906423,11.705924813191686,2.636337185357748,5,-2.2747535705566406,-7.7545013427734375,-12.506352424621582,-6.521951675415039,2.3929977416992188,0,0.03769788303146715,-1.2667984042908826,69.41850280761719,1.6742564758554526,68.62799835205078,-2.3074324682063567,67.36499786376953,0.03769788303146715 3959,2020-05-12,68.78700256347656,70.75,68.73850250244139,70.35600280761719,27812000.0,-0.019611467742014388,-1.414762371431426,-1.256204606955024,67.44274108630393,65.03686054593946,-1.2096998367789524,-3.9566357576494084,-7.841177092037071,-1.2994184954516612,9.99177168328908,2.011497497558608,2.8815297536394695,3.295977973937994,-2.1372094172439375,8.729165365119933,0.5793842783470211,6.01257166952896,-4.592583860753308,41.08900745089483,-30.179872669474626,2.7165936955909684,5,-0.8987541198730469,-5.100252151489258,-10.30192756652832,-5.145952224731445,3.0109939575195312,1,0.065499304018944,-1.8915992044595087,70.16300201416016,-1.2667984042908826,69.41850280761719,1.6742564758554526,68.62799835205078,0.065499304018944 3960,2020-05-13,67.46649932861328,69.27410125732422,66.41999816894531,68.85250091552734,36252000.0,-0.019196987594345627,1.5606497231215732,0.8833660747281816,60.869957291923626,64.21638112154663,0.1925875332106557,-2.4180585275304054,-6.642317715529813,0.01867224179162008,9.974312697153113,2.8541030883789062,2.9557581587848887,1.7583248138427763,-3.6233594205760795,7.140009048261632,-0.9325173033666516,4.449166931052204,-2.608872502265868,23.74902392614562,-44.666384325116056,2.6908421172094275,5,0.4217491149902344,-2.497499465942383,-8.739548683166504,-3.825448989868164,4.119499206542969,2,0.040397857325972675,-1.414762371431426,68.78700256347656,-1.8915992044595087,70.16300201416016,-1.2667984042908826,69.41850280761719,0.040397857325972675 3961,2020-05-14,67.80650329589844,67.87100219726561,66.19550323486328,66.75099945068361,32062000.0,0.005039596995081608,1.8290361018969232,-0.7615459139299491,61.30771065622042,64.03351754347834,-0.09930618228361254,-2.5225030139899474,-7.175267329085884,-0.3245220750263371,9.922729393791695,1.6754989624023295,3.3661312330653175,1.8666786193847713,-3.4541279643815415,7.187485203151084,-0.7937246724983851,4.527081911267928,-2.3519891582892853,34.787329034553885,-30.439534835573575,2.6604032918831573,5,0.08174514770507812,-2.7033023834228516,-8.700303077697754,-4.16545295715332,4.7864990234375,3,0.04206813723581826,1.5606497231215732,67.46649932861328,-1.414762371431426,68.78700256347656,-1.8915992044595087,70.16300201416016,0.04206813723581826 3962,2020-05-15,68.65950012207031,68.7239990234375,66.94999694824219,67.5,34154000.0,0.012579867486301577,1.7535971010030436,1.098527615344041,63.771198884710195,64.65578101326855,-0.6036411243940165,-3.184597607790579,-8.1065055075955,-1.1706320652856448,9.724838081196419,1.7740020751953125,3.1605116953901415,2.4948253631591797,-2.889435574096268,7.879086300414627,-0.19730510546854418,5.186955831786904,-2.667787404325594,53.20662148225518,-10.15054932920119,2.6921304686277256,5,-0.14849853515625,-3.5562992095947266,-9.829049110412598,-5.018449783325195,4.560997009277344,4,0.03397927714238547,1.8290361018969232,67.80650329589844,1.5606497231215732,67.46649932861328,-1.414762371431426,68.78700256347656,0.03397927714238547 3963,2020-05-18,69.19699859619139,69.61624908447266,67.71250152587889,68.08750152587889,36448000.0,0.007828464715960104,-1.0475940392568919,0.9568753372198607,73.34473377233081,65.9181339311643,-0.7747253821177651,-3.436235727975969,-8.684359249342151,-1.6974495158570022,9.82967854339059,1.9037475585937642,2.919644406074198,2.7389989852905074,-2.6343352433171248,8.112333213898133,0.05233187098669134,5.4256660995943236,-3.001495361328111,65.90180026701611,-4.964935413087275,2.686667114303813,5,-0.6859970092773295,-4.093797683715806,-10.724172592163072,-5.555948257446275,2.4015045166015767,0,0.04247298366036989,1.7535971010030436,68.65950012207031,1.8290361018969232,67.80650329589844,1.5606497231215732,67.46649932861328,0.04247298366036989 3964,2020-05-19,68.67424774169922,69.59999847412111,68.67424774169922,69.349853515625,25612000.0,-0.007554530761409994,-1.7405056858604873,-0.608929750247552,57.12822429906539,65.46040072338754,-0.08559161208530952,-2.4186641750643503,-8.075324464092866,-1.1627336463832165,10.726797204860244,0.9257507324218892,2.8820122535829285,1.823385810852045,-2.9261183570890665,6.572889978793157,-0.5513662731185036,4.198137894822594,-2.0156448364257784,72.46210668117868,3.3058701493542486,2.374752083970556,5,-0.16324615478515625,-3.018247604370117,-10.860048294067383,-5.033197402954102,3.3922500610351562,1,0.05652412864805423,-1.0475940392568919,69.19699859619139,1.7535971010030436,68.65950012207031,1.8290361018969232,67.80650329589844,0.05652412864805423 3965,2020-05-20,70.33599853515625,70.52100372314453,69.36250305175781,69.47899627685547,33108000.0,0.02419758276358963,-1.1257113259185116,-1.2684945738710152,61.586512578532115,65.43563115192761,-1.4321971305225816,-3.7052518625971516,-9.73420189843877,-2.8161792170752875,11.448366159910186,1.8467559814453125,3.0209359195244474,3.126361656188962,-1.532585938885049,7.785309251262966,0.7968878586519565,5.4558354537259675,-3.2606059265136764,95.72291834229353,28.13442862312965,2.329473797537003,5,-1.8249969482421875,-4.679998397827148,-12.117423057556152,-6.694948196411133,-2.3409957885742188,2,0.02078591356187376,-1.7405056858604873,68.67424774169922,-1.0475940392568919,69.19699859619139,1.7535971010030436,68.65950012207031,0.02078591356187376 3966,2020-05-21,70.13999938964844,70.77449798583984,69.67250061035156,70.4000015258789,27700000.0,-0.002786612113139242,1.1843464321630839,-0.3033855905420684,68.14988684962124,65.65942864189803,-1.116586484042415,-3.173868857017709,-9.432806655214897,-2.6061362527962473,12.110273578794988,1.1019973754882812,2.9848944863759925,2.6141374588012667,-1.9319863436714968,7.16026126127403,0.34107555756487784,4.8871993600376555,-2.689496047973634,83.40963723231296,15.361063044224366,2.2730619012363835,5,-1.628997802734375,-4.483999252319336,-11.92142391204834,-6.49894905090332,-0.39150238037109375,3,0.020615899031804386,-1.1257113259185116,70.33599853515625,-1.7405056858604873,68.67424774169922,-1.0475940392568919,69.19699859619139,0.020615899031804386 3967,2020-05-22,70.52100372314453,70.63800048828125,69.59149932861328,69.83550262451172,26188000.0,0.005432054987333235,1.27625290408231,-2.636521024677954,68.34980870443387,64.6611971247935,-1.4804385222321343,-3.2027780273347304,-9.539818945419327,-2.958164565031936,13.104257284950469,1.0465011596679688,2.9995498141152694,2.6673666000366154,-1.7411267004023898,7.075859900475621,0.4631199498171128,4.871613250256118,-2.7329007217407195,91.72127512196585,23.419880442636725,2.204246650219504,5,-2.0360031127929688,-4.86500358581543,-12.302428245544434,-6.879953384399414,0.15949249267578125,4,0.029381297582288912,1.1843464321630839,70.13999938964844,-1.1257113259185116,70.33599853515625,-1.7405056858604873,68.67424774169922,0.029381297582288912 3968,2020-05-26,70.85099792480469,72.05000305175781,70.60649871826172,71.8635025024414,41212000.0,0.00467937471445623,1.0837220059360906,-1.4770283806343907,65.68240469250802,64.46560419214951,-1.902662689812928,-3.1378510821127605,-9.755296400822864,-3.2576722090348085,14.045008466687042,1.5289993286132812,2.920236564284963,2.644510841369623,-1.5187067531677627,6.807728435907009,0.5629020441009374,4.726119638638309,-2.7590552296447726,64.48187096438829,-3.5120761815423123,2.0816087972686925,5,-1.7282447814941406,-4.583246231079102,-11.68429946899414,-7.20994758605957,1.0510025024414062,1,0.03344341330319378,1.27625290408231,70.52100372314453,1.1843464321630839,70.13999938964844,-1.1257113259185116,70.33599853515625,0.03344341330319378 3969,2020-05-27,70.89199829101562,71.08699798583984,69.56449890136719,70.86250305175781,33716000.0,0.0005786843857082946,6.258729812309035,-0.029130968796859343,67.0263019684306,65.14964248953918,-1.803305108396387,-2.5861972254423335,-9.460691765108152,-3.2918682743274275,15.21216721420417,1.5224990844726562,2.6809226636441537,2.225086212158203,-0.7749690097431312,5.2251414340595375,0.725058601207536,3.7251138231088703,-2.325088353063961,56.9114507630814,-11.054268302830174,1.5000276109506665,5,-1.7692451477050781,-4.624246597290039,-11.084175109863281,-7.250947952270508,2.3430023193359375,2,0.009965931823181284,1.0837220059360906,70.85099792480469,1.27625290408231,70.52100372314453,1.1843464321630839,70.13999938964844,0.009965931823181284 3970,2020-05-28,70.83650207519531,72.04199981689453,69.80000305175781,69.84300231933594,33844000.0,-0.0007828276414567625,-3.153775478472281,33.683393688566994,62.06832434343446,65.23415512145185,-1.362817034174597,-2.355119047896011,-9.120489998933607,-3.2244643664673163,15.699581256786688,2.2419967651367188,2.167748945240646,1.9814647674560604,-1.0694538411541998,5.032383376066321,0.45600546315093027,3.5069240717611905,-1.8516209635869103,51.17686782491252,-12.98818164171847,1.525459304305127,5,-1.3365020751953125,-4.006500244140625,-10.961578369140625,-7.195451736450195,3.9485015869140625,3,0.017363868789475045,6.258729812309035,70.89199829101562,1.0837220059360906,70.85099792480469,1.27625290408231,70.52100372314453,0.017363868789475045 3971,2020-05-29,71.44599914550781,71.62850189208984,70.6675033569336,70.84700012207031,36418000.0,0.008604279608068532,-1.0062755841549464,0.6029181385347873,61.30280779595507,64.9598894449235,-1.5664932368099755,-2.7916885586693923,-9.39525543952935,-3.8451736394604836,16.267131214540438,0.96099853515625,1.9914905472720363,2.3903118133544865,-0.7918482067048416,5.572471833413815,0.7992318033248296,3.9813918233841434,-2.093303401081485,75.69893793357481,14.140061551979592,1.5910800100296616,5,-1.5647468566894531,-4.615997314453125,-11.571075439453125,-7.804948806762695,2.8130035400390625,4,-0.04830216443467239,-3.153775478472281,70.83650207519531,6.258729812309035,70.89199829101562,1.0837220059360906,70.85099792480469,-0.04830216443467239 3972,2020-06-01,71.59100341796875,71.89800262451172,70.9000015258789,70.91950225830078,24342000.0,0.0020295646249641752,-1.8092819483071505,1.1210388220908907,58.53098476126409,63.313917332582754,-1.3990593434958072,-2.63379055218374,-9.226745621187902,-3.999966134528705,17.121161630193686,0.9980010986328125,2.0513952929319714,2.257291030883792,-0.7803431260089724,5.294925187776556,0.7384739524374027,3.776108109330181,-1.9146307966626495,81.53293633740562,21.775443337291293,1.5188170784463835,6,-1.2288780212402344,-4.7610015869140625,-11.716079711914062,-7.949953079223633,3.2089996337890625,0,-0.025736563544644375,-1.0062755841549464,71.44599914550781,-3.153775478472281,70.83650207519531,6.258729812309035,70.89199829101562,-0.025736563544644375 3973,2020-06-02,71.96099853515625,71.98049926757812,70.94149780273438,71.52749633789062,25562000.0,0.005168178954377378,3.3978557127171736,0.6455717775379197,71.5522386203982,64.91658559050862,-1.4927253442931772,-2.699486674137063,-9.203200164331207,-4.386463364883525,18.26381116845215,1.03900146484375,2.1045972349647286,2.346236038208005,-0.5625461078704319,5.255018184286442,0.8918449651687865,3.8006271112472234,-1.999790262195944,96.73052464963308,33.181824544100564,1.4543910730392189,6,-1.2547454833984375,-5.1309967041015625,-11.809675216674805,-8.319948196411133,3.5885009765625,1,-0.01779439342702216,-1.8092819483071505,71.59100341796875,-1.0062755841549464,71.44599914550781,-3.153775478472281,70.83650207519531,-0.01779439342702216 3974,2020-06-03,71.81900024414062,72.32759857177734,71.48885345458984,71.91500091552734,25124000.0,-0.0019732673796383216,-1.2180391207416599,-0.2214537134811686,85.18599840380733,67.53875068220587,-0.958532227557555,-2.3417635920702082,-8.635890614554,-4.274342915785198,18.7812405474234,0.8387451171875,2.044064706905502,1.9910625457763729,-0.9071774854356249,4.889302576988371,0.541942530170374,3.4401825613823718,-1.6071365977246188,79.87817577581446,10.82849602092493,1.4491200156060007,6,-0.8729515075683594,-4.850200653076172,-11.624673843383789,-8.177949905395508,5.267997741699219,2,0.0011556855821344136,3.3978557127171736,71.96099853515625,-1.8092819483071505,71.59100341796875,-1.0062755841549464,71.44599914550781,0.0011556855821344136 3975,2020-06-04,70.60900115966797,71.947998046875,70.23650360107422,71.5199966430664,29686000.0,-0.01684789652263885,-1.0670340099698692,9.489469919732974,69.86182710057528,67.72896626564521,0.328846495566566,-0.923625645176827,-7.1313415034047125,-3.1094648671021616,19.049196454166065,1.7114944458007812,1.7553586616500496,0.6188632965087919,-2.053286920097918,3.2910135131155016,-0.7172118117945558,1.9549384048121397,1.718597412109375,17.81351702397805,-53.27457534726091,1.3360751083033529,6,0.3370475769042969,-1.9702033996582031,-10.414674758911133,-6.967950820922852,4.958000183105469,3,0.03719071800414553,-1.2180391207416599,71.81900024414062,3.3978557127171736,71.96099853515625,-1.8092819483071505,71.59100341796875,0.03719071800414553 3976,2020-06-05,71.91950225830078,72.25250244140625,70.30000305175781,70.65850067138672,34698000.0,0.018559972200560937,1.0264633219308248,-1.3842017989045776,71.69721644762707,68.10090045933335,-0.7852656002752667,-2.0816176448752657,-8.074459160373365,-4.465508950513936,19.275515033171477,1.9524993896484375,1.9138323843835678,1.7647891998290959,-0.9590687541457612,4.488647153803953,0.40286022284166734,3.1267181768165244,0.4080963134765625,80.4840851709695,6.839404391450444,1.36192897698743,6,-0.9734535217285156,-3.2807044982910156,-9.300753593444824,-8.278451919555664,4.1094970703125,4,0.0398431762433098,-1.0670340099698692,70.60900115966797,-1.2180391207416599,71.81900024414062,3.3978557127171736,71.96099853515625,0.0398431762433098 3977,2020-06-08,72.33049774169922,72.39949798583984,71.11699676513672,71.11699676513672,28084000.0,0.0057146597305739455,-1.1137209536263957,0.962331046332934,71.21246240042322,68.71535131576837,-1.0198382677188107,-2.385577879102158,-8.201241748520104,-4.913453523189702,19.20852120633438,1.282501220703125,1.8922990776248128,2.0301849365234403,-0.8355916353052493,4.89596150835213,0.5972966506090955,3.463073222437785,-2.093994140625,96.80996656179013,21.269388336597814,1.4328882859143446,6,-1.3484992980957031,-3.655750274658203,-9.711749076843262,-8.689447402954102,3.35150146484375,0,0.026662403883000785,1.0264633219308248,71.91950225830078,-1.0670340099698692,70.60900115966797,-1.2180391207416599,71.81900024414062,0.026662403883000785 3978,2020-06-09,72.80799865722656,73.4000015258789,72.1604995727539,72.26799774169922,28184000.0,0.006601653941779251,-2.2834608272112695,0.44499421587365456,78.15624139310825,69.95201125184366,-1.330456998589483,-2.7982288244083975,-8.300850074610835,-5.432144337632948,19.02188218499497,1.239501953125,1.8300538894767016,2.375436019897464,-0.7001055815446335,5.450977621339561,0.8376652191764151,3.9132068206185124,-2.52823516845703,81.28644675216931,5.135192636712688,1.537770800721046,6,-1.2079963684082031,-3.6329994201660156,-10.189249992370605,-9.166948318481445,3.0920028686523438,1,0.02735969167219432,-1.1137209536263957,72.33049774169922,1.0264633219308248,71.91950225830078,-1.0670340099698692,70.60900115966797,0.02735969167219432 3979,2020-06-10,73.2925033569336,73.71295166015625,72.8134994506836,72.97699737548828,30504000.0,0.0066545531897950205,-1.7998432564656708,0.584269345427316,73.98401457676506,71.27597683332485,-1.6077084349260673,-3.086112528480527,-8.45224643889128,-5.965419201003783,18.927700093080034,0.9049530029296875,1.7545535891415511,2.6346656799316435,-0.5897953609068907,5.859126720770178,1.0224351595123835,4.246896200350903,-2.8879303466796813,87.90580799490854,13.642401333107955,1.612230520419266,6,-1.3177757263183594,-3.338275909423828,-10.392629623413086,-9.713102340698242,2.4849929809570312,2,0.030794365745615337,-2.2834608272112695,72.80799865722656,-1.1137209536263957,72.33049774169922,1.0264633219308248,71.91950225830078,0.030794365745615337 3980,2020-06-11,70.19200134277344,72.72374725341797,70.09999847412111,72.1240005493164,39826000.0,-0.04230312613366127,-1.4799079859671587,-6.123494704260773,50.28673352628391,70.05196858113916,1.5553148341271736,0.24142456791690847,-5.073570423500911,-2.955116643953758,19.29959357747762,3.192504882812486,1.6365872985560799,-0.6021114349365178,-3.4692538870503284,2.265031017177293,-2.035682660993416,0.8314597911203805,3.5209503173828125,2.5464727582948163,-67.64523654621267,1.4335712260569022,6,1.7144737243652344,-0.23777389526367188,-6.943376541137695,-7.048227310180664,8.094001770019531,3,0.0982305178818823,-1.7998432564656708,73.2925033569336,-2.2834608272112695,72.80799865722656,-1.1137209536263957,72.33049774169922,0.0982305178818823 3981,2020-06-12,70.65899658203125,71.8499984741211,69.30100250244139,71.42449951171875,38928000.0,0.006653111897711783,2.153720537290345,0.3962232112182158,50.75373115047036,69.18782929105097,1.0783424655243294,-0.0009611580591410984,-5.159045426828442,-3.513712929606214,19.642498793336696,2.5489959716797017,1.5096190653966772,-0.27774085998535725,-2.779656455201817,2.2241747352311023,-1.5286986575935941,0.9732169376228796,3.053955078125,30.779912257493525,-35.17288966851652,1.250957797608233,6,0.8479804992675781,-0.7047691345214844,-7.410371780395508,-9.367097854614258,7.262001037597656,4,0.06946043671939583,-1.4799079859671587,70.19200134277344,-1.7998432564656708,73.2925033569336,-2.2834608272112695,72.80799865722656,0.06946043671939583 3982,2020-06-15,70.99250030517578,71.23999786376953,69.39600372314453,69.54000091552734,30078000.0,0.004719904602060954,-1.118932187787665,-1.8974445861904004,50.77260431012146,66.87898103435356,0.7275193909918869,-0.15886584852607655,-5.123820559967982,-3.9390457874602305,19.701585129769605,1.843994140625,1.47646886354525,-0.06088714599609091,-2.321681976388959,2.199907684396777,-1.1912845611925178,1.069510269200336,2.5439733886718727,38.339013943000424,-26.651467694292307,1.1303974151964304,6,0.5144767761230469,-1.0382728576660156,-7.652376174926758,-9.700601577758789,7.431999206542969,0,0.07094409975401739,2.153720537290345,70.65899658203125,-1.4799079859671587,70.19200134277344,-1.7998432564656708,73.2925033569336,0.07094409975401739 3983,2020-06-16,72.13600158691406,72.7509994506836,71.29499816894531,72.26100158691406,34184000.0,0.01610735326721424,1.6353066268969993,-0.0860585559559202,56.06239747530856,63.64302537563145,-0.4342088092278402,-1.128767435471559,-5.840694187087976,-5.169217854110855,19.713372297780236,1.7584991455078125,1.4383257358532546,0.9356639862060518,-1.1954170276612217,3.0667450000733254,-0.12987652072757783,2.0012044931396815,1.2310532592773455,64.25729270962499,-1.6826293061374855,1.0655405069336368,6,-0.6290245056152344,-2.181774139404297,-8.266874313354492,-11.405099868774414,3.6479949951171875,1,0.04915711353028707,-1.118932187787665,70.99250030517578,2.153720537290345,70.65899658203125,-1.4799079859671587,70.19200134277344,0.04915711353028707 3984,2020-06-17,72.55599975585938,73.0,71.56900024414062,72.35800170898438,30992000.0,0.005822310076879944,1.6353622210981846,-1.583984375,58.092137293960675,62.335282063785385,-0.8254772157134198,-1.310219311381445,-5.963911361860369,-5.658405286262237,19.76556171013337,1.430999755859375,1.438611776344814,1.1615745544433622,-0.6894817490912004,3.012630857977925,0.2360464026760809,2.0871027062106435,0.6484129965820387,87.99674115936355,19.355389115038463,0.9255281517672838,6,-1.0490226745605469,-2.6017723083496094,-7.407625198364258,-11.804349899291992,3.0374984741210938,2,0.04608856305848752,1.6353066268969993,72.13600158691406,-1.118932187787665,70.99250030517578,2.153720537290345,70.65899658203125,0.04608856305848752 3985,2020-06-18,71.7979965209961,72.57050323486328,71.35050201416016,72.45800018310547,31638000.0,-0.010447147546913449,1.7570344827586206,-3.3333847102342786,51.6337013354447,60.106002606876245,0.13289732532038556,-0.4606908066473352,-4.911155332161854,-4.948507335244756,19.455720191487693,1.220001220703125,1.2826256497043147,0.3304714202880916,-1.4590404644193882,2.1199833049955714,-0.5642845220656483,1.2252273626418315,1.250279821445318,67.50461497210404,-0.23392053721946127,0.8947559423537367,6,-0.2910194396972656,-1.8437690734863281,-6.010497093200684,-11.046346664428711,4.712005615234375,3,0.055426335130824844,1.6353622210981846,72.55599975585938,1.6353066268969993,72.13600158691406,-1.118932187787665,70.99250030517578,0.055426335130824844 3986,2020-06-19,71.58599853515625,72.38999938964844,71.06749725341797,72.19999694824219,63158000.0,-0.002952700578181866,1.6609612698217766,0.9302954640033292,49.97691473937585,57.74649731120431,0.3270003766451737,-0.1420929202258776,-4.439105574006362,-4.801233093856695,18.982620532351486,1.3225021362304688,1.0504041462002789,0.04617347717285725,-1.6308126349294554,1.7231595892751699,-0.7923195788783062,0.8846665332240207,1.41400146484375,60.7657345840134,-5.01194275476611,0.8384930560511578,6,-0.07902145385742188,-1.6317710876464844,-5.157374382019043,-10.834348678588867,3.430999755859375,4,0.09359378530350893,1.7570344827586206,71.7979965209961,1.6353622210981846,72.55599975585938,1.6353066268969993,72.13600158691406,0.09359378530350893 3987,2020-06-22,72.59300231933594,72.63749694824219,71.1604995727539,71.44999694824219,30848000.0,0.01406704948992421,1.3977334654446372,-1.8615770769651334,52.75334803771021,54.92395360504897,-0.7139284458304047,-1.0391884255255661,-5.17088027595608,-5.872608141422404,18.573175341459862,1.4769973754882812,1.0286064645929116,0.9495773315429688,-0.7183787462739275,2.617533409359865,0.11559929263451352,1.783555370451424,0.2590377807617159,78.93934788015649,16.37156440217342,0.8339780389084496,6,-1.0860252380371094,-2.2615280151367188,-6.097277641296387,-11.841352462768555,3.50799560546875,0,0.07339543936831783,1.6609612698217766,71.58599853515625,1.7570344827586206,71.7979965209961,1.6353622210981846,72.55599975585938,0.07339543936831783 3988,2020-06-23,73.22049713134766,73.79705047607422,72.26200103759766,72.78199768066406,28596000.0,0.00864401239738477,-1.0765058904272173,0.3836372617076948,55.857875479368275,52.90993814978266,-1.4268002234491348,-1.5600489750563895,-5.520028519623082,-6.559251402083191,17.8498776987882,1.5350494384765625,0.8991588507762174,1.458597183227539,-0.3061665605892756,3.2233609270443537,0.5762153113191317,2.3409790551359464,-3.919494628906264,78.8773730462199,17.735053344490915,0.8823818719084101,6,-1.6714706420898438,-2.4657211303710938,-6.413395881652832,-12.468847274780273,3.3520050048828125,1,0.07107302714751884,1.3977334654446372,72.59300231933594,1.6609612698217766,71.58599853515625,1.7570344827586206,71.7979965209961,0.07107302714751884 3989,2020-06-24,71.59850311279297,73.77100372314453,71.48750305175781,73.07550048828125,35120000.0,-0.022152185277369174,-1.6880565447189155,-3.3682992605480644,53.99815037454915,53.32231779958992,-0.07864009516019621,0.12394310425365518,-3.7160834078740237,-4.9891856668648416,17.491525878161642,2.2835006713867188,0.701039084026803,-0.19872207641601847,-1.9178632187298206,1.5204190658977836,-1.0582926475729266,0.6608484947408897,-2.2075796508789267,19.453947809753807,-45.220664104130385,0.8595705711569045,6,-0.04947662353515625,-0.36285400390625,-4.7914018630981445,-10.846853256225586,2.54949951171875,2,0.05845783483272893,-1.0765058904272173,73.22049713134766,1.3977334654446372,72.59300231933594,1.6609612698217766,71.58599853515625,0.05845783483272893 3990,2020-06-25,72.06649780273438,72.1449966430664,71.0,71.49500274658203,24610000.0,0.006536375337402589,2.143467560349793,-0.38693031256295424,50.637338151438186,53.30938524414189,-0.2824806761737051,-0.2605365076122155,-3.982041093358859,-5.548197443147956,16.67316323012964,1.1449966430664062,0.4018550939460539,0.20777282714843182,-1.4536941298245694,1.869239784121433,-0.6229606513380759,1.0385063056349395,-2.5874518005371243,38.129372775254694,-23.53149999623237,0.8307334784865011,6,-0.469970703125,-0.5174713134765625,-4.982996940612793,-11.314847946166992,1.656005859375,3,0.04894091616468521,-1.6880565447189155,71.59850311279297,-1.0765058904272173,73.22049713134766,1.3977334654446372,72.59300231933594,0.04894091616468521 3991,2020-06-26,67.99500274658203,71.67250061035156,67.59950256347656,71.56950378417969,85354000.0,-0.05649636350162501,1.1547434295897012,-6.25464909821512,35.73145316399757,51.6381462279059,3.7675891993603443,3.7304231358634468,0.2467335328803415,-1.5612869409855819,16.017230144425977,4.4669952392578125,0.014278401235941374,-3.6911724090576143,-6.087431870367368,-1.2949129477478607,-4.889302139712484,-2.4930426784027446,5.8020477294921875,6.381559105038008,-48.73332306296979,1.1981297306548737,6,2.7032737731933594,2.7032737731933594,-0.9115018844604492,-7.243352890014648,5.2534942626953125,4,0.1252297822736168,2.143467560349793,72.06649780273438,-1.6880565447189155,71.59850311279297,-1.0765058904272173,73.22049713134766,0.1252297822736168 3992,2020-06-29,69.74849700927734,69.77999877929689,67.35050201416016,67.90899658203125,36204000.0,0.025788575510918177,1.5539991578609436,-0.5146173991552068,40.71103982892275,49.932439822751924,2.032851840518248,1.930808959447063,-1.357745891977288,-3.390954066359768,15.264418782928368,2.429496765136733,0.06660343855557471,-1.84555282592774,-4.394054124381157,0.7029484725256765,-3.1198034751544412,-0.5713021767010389,3.924602508544922,37.1981225191192,-14.00286433525239,1.2742506492267056,6,0.8252792358398438,0.8252792358398438,-2.6649961471557617,-8.996847152709961,3.9319992065429688,0,0.07553569621776246,1.1547434295897012,67.99500274658203,2.143467560349793,72.06649780273438,-1.6880565447189155,71.59850311279297,0.07553569621776246 3993,2020-06-30,70.68049621582031,70.93250274658203,69.197998046875,69.52200317382811,40848000.0,0.013362283726615631,1.086614534574224,0.6297867751662203,42.27946731276365,48.17547649150781,0.975232981905819,0.9464858167903003,-2.100006134336496,-4.416833960184164,14.216422056852924,1.7345046997070312,0.10742736148252163,-0.8495285034179716,-3.4234268035248903,1.724369796688947,-2.136477653471431,0.43742064663548774,2.739699401855475,51.865015423956805,5.087717306429589,1.286949150053459,6,-0.106719970703125,-0.106719970703125,-3.6099958419799805,-9.92884635925293,4.324501037597656,1,0.07669020450044761,1.5539991578609436,69.74849700927734,1.1547434295897012,67.99500274658203,2.143467560349793,72.06649780273438,0.07669020450044761 3994,2020-07-01,71.9020004272461,72.1500015258789,70.49099731445312,70.55500030517578,35504000.0,0.017282054835834337,-1.2494879275029482,1.1627174900886281,55.685979237181286,48.62572959170076,-0.38978731599814864,-0.2829904730535304,-3.032635367935157,-5.728464063443596,12.762336223372369,1.6590042114257812,0.15896141346024706,0.3678256988525419,-2.208301087970071,2.9439524856751547,-0.9202376945587645,1.6558890922638483,1.2754074462890657,94.83277166656069,40.70656919682001,1.2880633934113037,7,-1.3282241821289062,-1.3282241821289062,-4.206748008728027,-10.538599014282227,2.8225021362304688,2,0.06495649190887542,1.086614534574224,70.68049621582031,1.5539991578609436,69.74849700927734,1.1547434295897012,67.99500274658203,0.06495649190887542 3995,2020-07-02,73.23500061035156,74.14749908447266,72.32099914550781,72.34700012207031,37182000.0,0.01853912513121614,-2.8861599896110643,0.6592430644448724,58.099121297079876,49.52819698700121,-1.6734983034587714,-1.4853235445898036,-4.130864529395012,-7.1682653463490595,12.33271529170095,2.2454986572265625,0.09122415751028257,1.569525909423831,-1.0748368213359356,4.2138886401835975,0.24734454404394057,2.8917072748037214,-5.884498596191406,86.57497620373196,28.277191190444427,1.322181365379884,7,-2.4860000610351562,-2.4860000610351562,-5.539748191833496,-11.871599197387695,1.5699996948242188,3,0.012466744132601404,-1.2494879275029482,71.9020004272461,1.086614534574224,70.68049621582031,1.5539991578609436,69.74849700927734,0.012466744132601404 3996,2020-07-06,74.78500366210938,75.32949829101562,73.64299774169922,74.00299835205078,31280000.0,0.02116478512787401,-1.245663403954874,0.8806361261942401,61.07657032334545,50.45299946318291,-3.041888672733478,-2.961479916188651,-5.444360717701386,-8.817228403622778,11.911124420386306,2.0944976806640625,-0.0023522664048840625,2.9762538909912166,-0.013957638973380426,5.966465420955814,1.481148126008918,4.471359655973515,-7.298561706542969,93.17590070212646,31.016977097646325,1.4951057649822963,7,-3.4450035095214844,-3.4450035095214844,-6.620002746582031,-13.421602249145508,-0.7690048217773438,0,-0.01420739383527403,-2.8861599896110643,73.23500061035156,-1.2494879275029482,71.9020004272461,1.086614534574224,70.68049621582031,-0.01420739383527403 3997,2020-07-07,74.25900268554688,75.83999633789062,74.17749786376953,74.5,29164000.0,-0.007033508735776128,-7.230048721531896,-0.30817861637674515,56.43256333485595,50.51685366934821,-2.5196849068147316,-2.40700047583033,-4.687924533160782,-8.401819177017131,11.469369124084345,1.6624984741210938,0.035190242868281985,2.353827667236331,-0.8256143743513036,5.5332697088239655,0.7641066464425137,3.9435486880301482,-6.458838476562505,76.19701807990076,13.712660230535406,1.5897210207938182,7,-2.6637535095214844,-2.6637535095214844,-5.903375625610352,-12.895601272583008,1.0719985961914062,1,-0.013607854128455776,-1.245663403954874,74.78500366210938,-2.8861599896110643,73.23500061035156,-1.2494879275029482,71.9020004272461,-0.013607854128455776 3998,2020-07-08,74.80000305175781,75.29399871826172,74.28150177001953,74.71600341796875,24994000.0,0.0072853168861131135,-1.124855898552581,-0.3485500823097379,56.749699835873564,50.822581387273146,-3.143659599578683,-2.941948293979351,-4.981923304214121,-9.048506141813945,10.57627700803862,1.0349960327148438,0.13385904480260535,2.7952278137207003,-0.6194026371164512,6.209858264557852,1.0879125883021175,4.502543039139283,-6.517448915039068,80.55723544581119,20.420140545959015,1.7073152254185786,7,-3.204753875732422,-3.204753875732422,-6.203939437866211,-13.436601638793945,1.12249755859375,2,-0.014966668319022047,-7.230048721531896,74.25900268554688,-1.245663403954874,74.78500366210938,-2.8861599896110643,73.23500061035156,-0.014966668319022047 3999,2020-07-09,75.54949951171875,76.13600158691406,74.40425109863281,75.32250213623047,28466000.0,0.01002000574040518,1.4739265726072337,2.70236148955495,61.289860416504986,52.00619497228057,-3.6584987880833495,-3.7035705567543005,-5.402578173548278,-9.905257893087708,9.6192142505211,1.73175048828125,0.14468899429760995,3.4318744659423857,-0.29669814611484924,7.1604470779996205,1.5675881599137682,5.296160771971003,-6.81349884292969,84.62642988560916,24.371150006443273,1.8642863060286177,7,-3.8062477111816406,-3.8062477111816406,-6.7813720703125,-14.186098098754883,-0.16300201416015625,3,-0.007207225220814628,-1.124855898552581,74.80000305175781,-7.230048721531896,74.25900268554688,-1.245663403954874,74.78500366210938,-0.007207225220814628 4000,2020-07-10,77.08699798583984,77.19149780273438,74.8270034790039,75.30750274658203,37126000.0,0.020350875704777005,1.3781749259503675,7.839276711592109,65.3316770355388,55.29510873578514,-4.927081688604204,-4.951915003152436,-6.760367674357894,-11.541305735405345,10.40568893269263,2.3644943237304688,0.10156014523359147,4.624623107910153,0.40324151759381266,8.846004698226494,2.513932312751976,6.735313903068331,-7.758997243600788,97.05509891229798,35.3415582734403,2.110690795158171,7,-4.815998077392578,-4.815998077392578,-8.129573822021484,-15.584798812866211,-1.1879959106445312,4,-0.03064713225435567,1.4739265726072337,75.54949951171875,-1.124855898552581,74.80000305175781,-7.230048721531896,74.25900268554688,-0.03064713225435567 4001,2020-07-13,75.56700134277344,78.85659790039062,75.26215362548828,77.5,36928000.0,-0.01971793795038712,-1.8272722908340235,-1.0862623369719004,58.058319703241615,57.222584277376136,-2.4809396903293077,-3.209945645275809,-5.08619279310156,-10.13530221739957,11.837909968663112,3.5944442749023438,0.17784686247381387,2.8592262268066406,-1.489455453501094,7.207907907114375,0.6848853866527662,5.033567066960515,-5.452650894484847,29.695955806221765,-28.606032790318327,2.174340840153868,7,-1.539703369140625,-2.463451385498047,-5.774578094482422,-14.064802169799805,2.3629989624023438,0,-0.01008378027521839,1.3781749259503675,77.08699798583984,1.4739265726072337,75.54949951171875,-1.124855898552581,74.80000305175781,-0.01008378027521839 4002,2020-07-14,76.02899932861328,76.14749908447266,74.17500305175781,74.5155029296875,31700000.0,0.006113753061924632,1.2536425486290592,-0.7829785050639007,57.678758569130444,58.93361663919467,-2.1885041346385634,-3.4522752333794244,-5.340251696229288,-10.702946109580253,13.121880337854108,1.9724960327148438,0.2982721916955029,3.069399261474615,-1.4413469754820625,7.580145498431293,0.8140261429962834,5.324772379952947,-4.865579186072452,39.60180957130239,-15.432558858227203,2.2553731184783383,7,-1.3552017211914062,-2.9254493713378906,-6.236576080322266,-12.869949340820312,1.347503662109375,1,-0.026476745795122714,-1.8272722908340235,75.56700134277344,1.3781749259503675,77.08699798583984,1.4739265726072337,75.54949951171875,-0.026476745795122714 4003,2020-07-15,75.68199920654297,76.7665023803711,74.9000015258789,76.15650177001953,32214000.0,-0.004564049574958928,1.2030058261519483,-0.313514167469011,62.00147094436422,59.63533793999277,-1.1816996452993607,-2.9787171657183933,-4.795034853499899,-10.438304484228155,13.81527863473781,1.8665008544921875,1.0363531088761135,2.5450992584228516,-2.1059195960969532,7.196118112942656,0.21958983116294917,4.870608685682754,-3.5953977330601674,32.189802909263946,-26.21564538911037,2.3255094272599046,7,-0.09320068359375,-2.578449249267578,-5.853626251220703,-12.48699951171875,3.4055023193359375,2,-0.004637799324602732,1.2536425486290592,76.02899932861328,-1.8272722908340235,75.56700134277344,1.3781749259503675,77.08699798583984,-0.004637799324602732 4004,2020-07-16,75.9000015258789,75.93450164794922,74.31549835205078,75.0,30386000.0,0.002880504236429937,2.341589966065397,-1.8967263723188732,61.434768578298694,60.00596541568374,-0.8637815094463974,-3.0918719856001644,-4.847385635950943,-10.68752204285623,14.311510685070274,1.6190032958984375,1.6332964923710591,2.5959014892578125,-2.2051960986949695,7.3969990772105945,0.19535269528142862,4.996450283234196,-3.0010004811671678,36.846385257469535,-23.127318861133162,2.4005487939763883,7,0.3497962951660156,-2.7964515686035156,-5.512500762939453,-12.204750061035156,3.121002197265625,3,0.0002964306195039068,1.2030058261519483,75.68199920654297,1.2536425486290592,76.02899932861328,-1.8272722908340235,75.56700134277344,0.0002964306195039068 4005,2020-07-17,75.77749633789062,76.1719970703125,74.9209976196289,76.08100128173828,29134000.0,-0.001614034064894132,4.153484717529661,-0.3372271436443013,80.36833778805602,62.14949513398492,-0.3829691262835411,-2.7994770277810233,-4.551095785377868,-10.570803830726618,14.993278436208715,1.2509994506835938,2.1838396433346077,2.274421310424799,-2.59325026645422,7.142092887303818,-0.15941447801471043,4.708257098864308,-2.1635836704974167,34.22964476733385,-31.179609336576334,2.433835788439508,7,0.7383041381835938,-2.6739463806152344,-4.813018798828125,-11.925769805908203,3.63250732421875,4,-0.005159827907068482,2.341589966065397,75.9000015258789,1.2030058261519483,75.68199920654297,1.2536425486290592,76.02899932861328,-0.005159827907068482 4006,2020-07-20,78.28600311279297,78.5145034790039,75.18000030517578,75.76300048828125,31146000.0,0.03310358478613429,1.2379190721847437,-8.312888062140217,81.4607310177615,64.93040265430776,-2.6179373361720764,-5.038633192023667,-6.89380227661627,-13.074345653840865,16.151233622218786,3.334503173828125,2.4820512744098693,4.447927856445318,-0.773572068847713,9.66942778173835,1.8371778937988097,7.058677819091827,-4.042968217440077,94.7344084868325,24.69265590525069,2.6107499626465134,7,-1.77020263671875,-5.182453155517578,-7.35565185546875,-14.434276580810547,2.125,0,-0.030490776673813724,4.153484717529661,75.77749633789062,2.341589966065397,75.9000015258789,1.2030058261519483,75.68199920654297,-0.030490776673813724 4007,2020-07-21,77.9209976196289,79.34950256347656,77.71399688720703,79.34950256347656,24324000.0,-0.004662461725605915,1.2898145131571217,-0.5661924129484873,77.84483036848607,67.27430604682026,-1.876147283002652,-4.483892999368564,-6.389303673095071,-12.646498733354974,17.32760379544321,1.6355056762695312,2.6526372825132682,3.8165225982666016,-1.6742344905877644,9.307279687120968,1.0711440538394186,6.5619011426937845,-3.124335163671489,71.62288937690299,-0.6884343129976713,2.7453785444271865,7,-1.1587448120117188,-4.570995330810547,-7.190395355224609,-14.069271087646484,4.698005676269531,1,0.000115536066296551,1.2379190721847437,78.28600311279297,4.153484717529661,75.77749633789062,2.341589966065397,75.9000015258789,0.000115536066296551 4008,2020-07-22,78.42449951171875,78.5,77.30500030517578,78.0250015258789,18640000.0,0.006461697199356742,3.341514794539533,-0.2796616053450974,76.54980512724958,68.96985545912521,-2.0243256973332677,-4.824909828949302,-6.768586779774196,-13.100550436020484,17.901456611579743,1.1949996948242188,2.6649252960926333,4.059824371337896,-1.7391242872838149,9.858773029959607,1.1603500420270478,6.959298700648745,-3.2444992065429688,81.62490508731966,11.659977187497844,2.899474329310854,7,-1.6622467041015625,-5.074497222900391,-7.693897247314453,-14.572772979736328,3.2919998168945312,2,-0.013363126669867942,1.2898145131571217,77.9209976196289,1.2379190721847437,78.28600311279297,4.153484717529661,75.77749633789062,-0.013363126669867942 4009,2020-07-23,75.78399658203125,78.59349822998047,75.36959838867188,78.34850311279297,32552000.0,-0.03366936284104605,1.110920448897115,-6.419322804270191,59.377501540921145,68.30828040416769,0.7296714843598693,-1.9549963651306825,-3.9876274554302142,-10.46519189237192,18.60827218697366,3.2238998413085938,2.7713013779257665,1.2100467681884766,-4.4694440212506095,6.889537557627563,-1.6296986265310665,4.04979216290802,3.5655059814453125,19.48736590214884,-46.37811917558713,2.8397453947195426,7,0.9782562255859375,-2.4339942932128906,-5.053394317626953,-11.932270050048828,6.436500549316406,3,0.04359106266283841,3.341514794539533,78.42449951171875,1.2898145131571217,77.9209976196289,1.2379190721847437,78.28600311279297,0.04359106266283841 4010,2020-07-24,75.59349822998047,75.88179779052734,74.41999816894531,74.94650268554688,30880000.0,-0.002513701581369876,1.3893527207427407,-0.25228851503116306,53.304965229112355,67.78012990704222,0.7666602519747698,-1.567059858338581,-3.6134201305295903,-10.242900371436605,19.48060504447935,1.4617996215820312,2.8388481952031412,0.8431983947753849,-4.726439238980902,6.412836028531672,-1.9416204221027584,3.6280172116535283,3.6764062499999994,23.805639819228627,-37.01051783105066,2.7848188168781434,7,1.1687545776367188,-2.2434959411621094,-4.862895965576172,-11.741771697998047,6.115501403808594,4,0.04534127369970964,1.110920448897115,75.78399658203125,3.341514794539533,78.42449951171875,1.2898145131571217,77.9209976196289,0.04534127369970964 4011,2020-07-27,76.51000213623047,77.04850006103516,75.760498046875,75.77999877929688,24920000.0,0.01212411024373683,-2.3497891760503995,1.1282973479711802,58.91695624921044,67.91770742705111,-0.0022482861499213413,-1.9109062531844074,-4.342738548478749,-11.15798866593886,19.956249807822807,1.4550018310546875,2.786839187229603,1.3339523315429744,-3.281498920075606,5.949403583161555,-0.9737732942663087,3.6416779573522575,2.565906091308591,42.397851792236736,-15.792258952966037,2.3077256258092897,7,0.3224983215332031,-3.1599998474121094,-5.779399871826172,-11.380025863647461,6.5254974365234375,0,0.03790356090587066,1.3893527207427407,75.59349822998047,1.110920448897115,75.78399658203125,3.341514794539533,78.42449951171875,0.03790356090587066 4012,2020-07-28,75.01699829101562,76.3239974975586,74.88300323486328,76.25900268554688,34044000.0,-0.019513838760015556,1.10058388478007,-1.701368059111859,50.799303497016034,66.67302215512353,1.4886547165457245,-0.003121919546330787,-2.7035375351923534,-9.618363535190497,20.194423807748336,1.6269989013671875,2.4671410283964263,-0.4224765777587862,-4.271344257194485,3.426391101676913,-2.3469104174766358,1.5019572619590633,3.8726735341796825,14.304543269186826,-39.360284192124595,1.9244338397178462,7,1.8155021667480469,-1.6669960021972656,-4.286396026611328,-8.604772567749023,11.397003173828125,1,0.07190376774144203,-2.3497891760503995,76.51000213623047,1.3893527207427407,75.59349822998047,1.110920448897115,75.78399658203125,0.07190376774144203 4013,2020-07-29,76.10099792480469,76.5625991821289,75.06649780273438,75.31600189208984,22130000.0,0.014450053434341248,-1.3303683369281687,-0.6320396579684505,51.98259150485623,65.62278025807437,0.5256143992206148,-0.6958881888213284,-3.643057394953601,-10.632495027789503,21.117662167567982,1.5456008911132812,2.4352528496991397,0.39049797058105185,-2.744570549147028,3.5255664903091315,-1.177036289282995,1.9580322304450988,2.60988695414062,40.277937732734465,-9.079240513621137,1.5675342598640427,7,0.78375244140625,-2.750995635986328,-5.181772232055664,-9.554571151733398,5.991004943847656,2,0.08564940735119109,1.10058388478007,75.01699829101562,-2.3497891760503995,76.51000213623047,1.3893527207427407,75.59349822998047,0.08564940735119109 4014,2020-07-30,76.57250213623047,76.89350128173828,74.61100006103516,74.8499984741211,33428000.0,0.006195769100054038,-1.0745291653953901,2.1942832706456348,47.99690606999601,62.025954511623254,0.1782849378576401,-0.8427581964098607,-3.944771651460073,-10.964536066049675,22.624949787115913,2.282501220703125,2.3929747975823403,0.6284770965576172,-1.9603169435604713,3.2172711366757056,-0.6659199235014199,1.9228741166166543,1.9667472743148409,81.8909042357114,36.974021240507746,1.294397020059041,7,0.31224822998046875,-3.2224998474121094,-5.420600891113281,-9.984025955200195,2.9794998168945312,3,0.06717812594436445,-1.3303683369281687,76.10099792480469,1.10058388478007,75.01699829101562,-2.3497891760503995,76.51000213623047,0.06717812594436445 4015,2020-07-31,74.14800262451172,75.44750213623047,72.70149993896484,75.25050354003906,68798000.0,-0.031662795965649804,2.6699040015498423,-0.6400572258738905,44.83889067409015,57.956861140104216,2.6231893073974106,1.743013412447084,-1.4287257708808454,-8.465013396097433,23.00465243552629,3.871002197265625,2.237171854199744,-1.841672515869135,-4.255623799048479,0.572278767310209,-3.048648157458814,-0.6346968742794559,4.226476736369591,33.27588325113642,-13.005932962445094,1.2069756415896726,7,1.8774986267089844,-0.7980003356933594,-2.755664825439453,-7.559526443481445,2.47149658203125,4,0.10887001970525567,-1.0745291653953901,76.57250213623047,-1.3303683369281687,76.10099792480469,1.10058388478007,75.01699829101562,0.10887001970525567 4016,2020-08-03,73.72250366210938,74.52349853515625,73.28199768066406,74.33200073242188,46604000.0,-0.005738508757371252,1.50178340815448,0.5528313507304145,41.5885996459787,53.928391059825614,2.6074851659448512,2.1974980769770696,-0.9084186819364959,-7.914326606280326,22.94188403706679,1.2415008544921875,2.062484616268165,-2.2140464782714844,-4.781510991109926,0.35341803456695686,-3.497778734690698,-0.9303142218522709,4.31159693345694,24.35599704433856,-21.83015702742654,1.2837322564192184,8,1.9249954223632812,-0.3725013732910156,-2.1497268676757812,-6.581228256225586,4.125495910644531,0,0.10833186035411946,2.6699040015498423,74.14800262451172,-1.0745291653953901,76.57250213623047,-1.3303683369281687,76.10099792480469,0.10833186035411946 4017,2020-08-04,73.24849700927734,74.27799987792969,72.93250274658203,73.82849884033203,38070000.0,-0.006429606012901212,-1.2203099623563183,0.9516072501502103,41.206882672791856,50.001399675996986,2.6250477811949793,2.7319890708202905,-0.35543995073427936,-7.236382573352444,22.657567817343384,1.3454971313476562,1.6263526619129038,-2.6375278472900447,-5.377939253345303,0.10288355876521393,-4.007733550317681,-1.2673221442624083,4.465647546892882,13.048590054854456,-33.46599449306519,1.3702057030276302,8,2.3990020751953125,0.10150527954101562,-2.550220489501953,-6.107221603393555,3.3525009155273438,1,0.13361369806996826,1.50178340815448,73.72250366210938,2.6699040015498423,74.14800262451172,-1.0745291653953901,76.57250213623047,0.13361369806996826 4018,2020-08-05,73.68049621582031,74.12049865722656,73.1729965209961,73.46499633789062,39590000.0,0.005897721102567477,-1.370238186121078,-0.37155034069085263,42.102268315738776,48.08192931764339,1.6196689175224748,2.3313483527695666,-0.7124573042387539,-7.5435457774099035,22.357886795817116,0.9475021362304688,0.9316055081178831,-2.1495532989501953,-5.025737106502646,0.7266305086022555,-3.5876452027264207,-0.7114613951739699,3.732889663317593,23.3539113374368,-23.376372572158843,1.4380919037762263,8,1.1945037841796875,0.5932540893554688,-3.106719970703125,-6.539220809936523,2.3555068969726562,2,0.17282056857659112,-1.2203099623563183,73.24849700927734,1.50178340815448,73.72250366210938,2.6699040015498423,74.14800262451172,0.17282056857659112 4019,2020-08-06,75.00499725341797,75.11949920654297,73.30000305175781,73.5875015258789,39908000.0,0.01797627738171048,1.210138547796673,6.577710118246832,47.46780265801569,47.43335569863265,0.1933823910166268,1.016056758821648,-1.9463614742127646,-8.626143939690095,21.857599085890943,1.8194961547851562,0.3319725183812352,-0.7978271484375057,-3.695420957634653,2.0997666607596415,-2.2466240530360864,0.650969756161075,2.125675469309556,83.88548693613096,34.10443280957905,1.448796904598576,8,-0.12999725341796875,-0.084747314453125,-4.431221008300781,-7.86372184753418,0.9589996337890625,3,0.09448711252251152,-1.370238186121078,73.68049621582031,-1.2203099623563183,73.24849700927734,1.50178340815448,73.72250366210938,0.09448711252251152 4020,2020-08-07,74.72450256347656,75.84224700927734,74.08200073242188,75.0,31556000.0,-0.003739680024168357,-1.2560013298262425,-0.1943550383758356,36.328759003350946,44.92355600464826,0.3773268204041784,1.1704962233983736,-1.574872295671355,-8.131239367381554,21.06491489745229,1.7602462768554688,-0.3120822428028589,-0.9601970672607365,-3.8298511416636387,1.9094570071421657,-2.3950241044621947,0.4746299699407217,2.1404197922252024,61.5861620510454,16.76885302721837,1.434827037201452,8,0.072998046875,1.110748291015625,-4.150726318359375,-7.583227157592773,2.3474960327148438,4,0.06460396823046888,1.210138547796673,75.00499725341797,-1.370238186121078,73.68049621582031,-1.2203099623563183,73.24849700927734,0.06460396823046888 4021,2020-08-10,74.80500030517578,75.20375061035156,73.65399932861328,74.35900115966797,25786000.0,0.0010772603220856602,1.492563869732741,-1.6188867349764609,37.77178306456924,43.4760537343764,0.03301189793974402,1.08564586398154,-1.5812129672055732,-7.976320159404835,19.601392741780344,1.5497512817382812,-0.5417844912896612,-0.8415992736816378,-3.7379428722406516,2.054744324877376,-2.2897710729611447,0.6065725255978691,1.8101167055217644,64.35265059545972,21.9790150204109,1.4481717992795098,8,-0.00749969482421875,1.2205009460449219,-4.055999755859375,-7.488500595092773,1.2399978637695312,0,0.02425638518768425,-1.2560013298262425,74.72450256347656,1.210138547796673,75.00499725341797,-1.370238186121078,73.68049621582031,0.02425638518768425 4022,2020-08-11,74.01599884033203,75.5,73.9000015258789,74.62200164794922,29088000.0,-0.010547442839715648,-2.818623791401883,-1.3587532929624688,33.07873733975006,41.375625493809046,0.7432499345082846,1.8088464331638505,-0.730368376304753,-6.96886137174036,18.755933646583486,1.5999984741210938,-0.6815929721071683,-1.5299507141113224,-4.5090657468161055,1.4491643185934606,-3.019508230463714,-0.04039319775893091,2.3643011460615497,31.58198614318707,-5.585935834135189,1.4895575163523933,8,0.7815017700195312,2.009502410888672,-2.6759986877441406,-5.5462493896484375,0.760498046875,1,0.05177260041694898,1.492563869732741,74.80500030517578,-1.2560013298262425,74.72450256347656,1.210138547796673,75.00499725341797,0.05177260041694898 4023,2020-08-12,75.33100128173828,75.61930084228516,74.26249694824219,74.27899932861328,28740000.0,0.017766462143447903,-1.5010055268820228,-1.7359687775399724,48.06429002233198,41.383112599624155,-0.7738404866470461,0.4913938539877165,-1.9789000504986802,-8.021236597751638,17.677976105171883,1.603302001953125,-0.9642820809005457,-0.1973983764648466,-3.1772741623203586,2.7824774093906655,-1.6873362693926026,1.2925395164629094,0.828570701809582,79.88998160357966,38.813170305118405,1.4899378929277554,8,-1.0591278076171875,0.6944999694824219,-3.7357521057128906,-6.6060028076171875,-2.3315048217773438,2,0.016858884409575392,-2.818623791401883,74.01599884033203,1.492563869732741,74.80500030517578,-1.2560013298262425,74.72450256347656,0.016858884409575392 4024,2020-08-13,75.92250061035156,76.86250305175781,75.40025329589844,75.51699829101562,29104000.0,0.007852004069361485,-3.5767366334742223,0.38545776282200045,51.359287873486586,42.107601177334864,-1.6396674224179435,-0.10364753813605887,-2.491107125094132,-8.331468718557886,17.096915281307705,1.5315017700195312,-1.006043066849486,0.39297599792480753,-2.587507391793679,3.373459387643294,-1.0972656969344428,1.8832176927840578,-3.2210006713867188,70.70277853737412,26.30770922343732,1.4902416948592434,8,-1.0249977111816406,0.10300064086914062,-4.327251434326172,-7.197502136230469,-4.364501953125,3,0.0014949784520918996,-1.5010055268820228,75.33100128173828,-2.818623791401883,74.01599884033203,1.492563869732741,74.80500030517578,0.0014949784520918996 4025,2020-08-14,75.3864974975586,76.09500122070312,75.14399719238281,75.78299713134766,27096000.0,-0.007059871691316388,-1.1576943050025965,-0.9777986829727188,45.20750968847185,42.50970229316744,-1.016393277822118,0.4232618517866058,-1.8413974717595636,-7.576603865204504,16.341191722235603,0.9510040283203125,-1.1701712357808276,-0.12347717285156534,-3.1022409096052144,2.8552865639020837,-1.6128590412283899,1.3659046955252592,-2.6017774963378884,53.997075223816715,8.963158440093203,1.489381868376823,8,-0.4889945983886719,0.6390037536621094,-3.6432456970214844,-6.513496398925781,-2.113494873046875,4,0.007660514930636575,-3.5767366334742223,75.92250061035156,-1.5010055268820228,75.33100128173828,-2.818623791401883,74.01599884033203,0.007660514930636575 4026,2020-08-17,75.89900207519531,76.28050231933594,75.39849853515625,75.7334976196289,27566000.0,0.006798360378174051,-1.1113130187835012,-0.41741389263036366,54.10577577377072,43.942912637720646,-1.3272704908463453,-0.2922223231984731,-2.2741436093564857,-7.839521109521826,14.803819214440777,0.8940048217773438,-1.3067950342345966,0.5083774566650447,-2.1790994801554433,3.195854393485533,-0.8353610117451922,1.8521159250752817,-3.032726412963868,67.47677703637127,17.789280164746074,1.3437384684102418,8,-0.8812522888183594,0.12649917602539062,-3.628002166748047,-6.498252868652344,-5.1385040283203125,0,0.015454702814589938,-1.1576943050025965,75.3864974975586,-3.5767366334742223,75.92250061035156,-1.5010055268820228,75.33100128173828,0.015454702814589938 4027,2020-08-18,77.93000030517578,78.12349700927734,76.18550109863281,76.30899810791016,40542000.0,0.026759221787505227,-1.0749462918943646,9.794311529064675,57.824266908446695,45.68980137024375,-2.932774061331216,-2.448022921054587,-4.213388216128806,-9.653898672295952,13.229216101028857,2.2244949340820312,-1.156685776894193,2.5389255523681697,-0.15033831321777313,5.228189417954113,1.1942936195752054,3.883557485161134,-4.983800095153811,94.98843043142338,42.28852060765442,1.3446319327929706,8,-2.218250274658203,-1.9044990539550781,-4.36457633972168,-6.026702880859375,-6.5155029296875,1,-0.024188401499406598,-1.1113130187835012,75.89900207519531,-1.1576943050025965,75.3864974975586,-3.5767366334742223,75.92250061035156,-0.024188401499406598 4028,2020-08-19,77.37650299072266,78.68399810791016,77.19750213623047,77.66549682617188,33212000.0,-0.007102493420834244,-3.5950732875016214,-0.17828096466291393,53.41546543178987,46.35065278955199,-2.011381568235805,-2.083907519875325,-3.5880708415121205,-8.844051879995277,11.904589393102812,1.4864959716796875,-0.9131696347001537,2.037828063964838,-0.43467377334295065,4.510329901272627,0.8015771453109437,3.2740789826187324,-4.223210908730465,63.06511923619866,13.476965877051796,1.2362509186538921,8,-1.2075042724609375,-1.3510017395019531,-3.4878292083740234,-5.47320556640625,-5.128501892089844,2,-0.03360201098552307,-1.0749462918943646,77.93000030517578,-1.1113130187835012,75.89900207519531,-1.1576943050025965,75.3864974975586,-0.03360201098552307 4029,2020-08-20,79.0875015258789,79.29350280761719,76.91000366210938,77.17250061035156,34138000.0,0.02211263715757994,1.048556581039655,-6.626442091924285,72.33752737721139,50.35162705331426,-3.4446144601219117,-3.7257471437612253,-5.2215060142601715,-10.314977741267398,11.715029130217783,2.3834991455078125,-0.5551052035178259,3.583651351928708,0.5977990063179277,6.5695036975394885,2.090725179123325,5.076577524734091,-5.602367082331639,95.03552228048629,41.591829143188704,1.4929261728053884,8,-2.613750457763672,-3.062000274658203,-4.741327285766602,-7.1842041015625,-5.861503601074219,3,-0.07697809323165761,-3.5950732875016214,77.37650299072266,-1.0749462918943646,77.93000030517578,-1.1113130187835012,75.89900207519531,-0.07697809323165761 4030,2020-08-21,79.02100372314453,79.88600158691406,78.40025329589844,78.85150146484375,28930000.0,-0.0008408130419016446,-1.7719220832829214,0.08851288630016374,74.76512738001759,54.46199864391963,-3.0224032560058305,-3.5724654710024595,-4.976664631585635,-10.019122408533661,12.089703439946058,1.485748291015625,-0.20836233686549122,3.34577827453613,-0.02975864839613962,6.7213151974684,1.6580098130699952,5.033546736002265,-5.0711998104716685,80.72429469589551,22.626262252454367,1.6877684614661361,8,-2.128002166748047,-2.727252960205078,-4.344329833984375,-7.117706298828125,-5.55450439453125,4,-0.09444330892157626,1.048556581039655,79.0875015258789,-3.5950732875016214,77.37650299072266,-1.0749462918943646,77.93000030517578,-0.09444330892157626 4031,2020-08-24,79.41000366210938,80.70850372314453,79.02850341796875,79.6989974975586,28198000.0,0.004922741051578194,-2.1939341634816913,-1.7049556645811765,79.0294902735512,59.567637858786426,-3.005554917981428,-3.9348043956543677,-5.1941786747317735,-10.128516242984134,12.163974201852062,1.6875,-0.012296249387020453,3.589778137207034,-0.1646270214864245,7.344183295900493,1.7125755578603048,5.466980716553763,-4.8665799820123965,71.29119373050693,7.185111069528716,1.8772025793467286,8,-1.9245033264160156,-2.7050018310546875,-4.60032844543457,-6.883953094482422,-5.930000305175781,0,-0.07728246763103896,-1.7719220832829214,79.02100372314453,1.048556581039655,79.0875015258789,-3.5950732875016214,77.37650299072266,-0.07728246763103896 4032,2020-08-25,80.41100311279297,80.58100128173828,79.10350036621094,79.10350036621094,44942000.0,0.01260545780784561,-1.2600348938305608,-4.524327463766203,80.09663061952905,63.12678681403055,-3.3570564068909334,-4.754757693464654,-6.019276327549221,-10.853401235299714,12.694689872167325,1.4775009155273438,0.4316902071195301,4.321077346801758,0.0678011748542815,8.574353518749234,2.1944392608280197,6.447715432775496,-5.127769827530287,92.16794509487283,21.960722838968337,2.126638085973736,8,-2.484752655029297,-3.7060012817382812,-5.601327896118164,-7.884952545166016,-5.906501770019531,1,-0.12001473296361131,-2.1939341634816913,79.41000366210938,-1.7719220832829214,79.02100372314453,1.048556581039655,79.0875015258789,-0.12001473296361131 4033,2020-08-26,82.61900329589844,82.96099853515625,80.18000030517578,80.4000015258789,79868000.0,0.027458930962573458,-1.0917591766349803,1.6971297198573905,81.55412066526578,66.48176823533935,-4.942267566652859,-6.79794197098262,-8.05895494782591,-12.751314110442564,13.432164349595519,2.7809982299804688,0.9380588022388139,6.203177261352536,1.043950217583017,11.362404305122055,3.6235637394677696,8.782790783237303,-6.684737558089935,94.34811553417155,24.80239324105233,2.579613521884763,8,-3.5665054321289062,-4.787754058837891,-7.562875747680664,-9.846500396728516,-9.698005676269531,2,-0.13561657092716828,-1.2600348938305608,80.41100311279297,-2.1939341634816913,79.41000366210938,-1.7719220832829214,79.02100372314453,-0.13561657092716828 4034,2020-08-27,81.71649932861328,82.75,81.2874984741211,82.68399810791016,37232000.0,-0.010923685003229266,1.6602967095493846,-0.4360063125539369,77.555744113786,70.0760165048187,-3.4994588663731037,-5.787006047930618,-7.008686034499462,-11.611908524894034,14.45083203103119,1.4625015258789062,1.615670400784282,5.043473434448245,-0.635356451278497,10.722303320174987,2.204058491584874,7.882888377311616,-4.798490999176096,72.71281026989591,2.071019143387332,2.839414942863372,8,-2.5367507934570312,-3.8852500915527344,-6.660371780395508,-8.94399642944336,-7.415496826171875,3,-0.11587009120280611,-1.0917591766349803,82.61900329589844,-1.2600348938305608,80.41100311279297,-2.1939341634816913,79.41000366210938,-0.11587009120280611 4035,2020-08-28,82.22049713134766,82.3584976196289,81.5374984741211,81.67449951171875,29980000.0,0.0061676381988367,-1.0024376855013537,-0.5643393369712646,78.2807462669196,72.76212433739079,-3.276686817116172,-5.960839660328588,-7.331579351123992,-11.873341585238535,16.459058875157456,0.8209991455078125,2.0144143779726846,5.14384651184082,-0.9141834506277178,11.201876474309358,2.1148315306065513,8.17286149307509,-4.456470173109807,81.16968027316467,9.33032161367052,3.029014981234271,8,-2.647247314453125,-4.389247894287109,-7.164369583129883,-9.447994232177734,-9.548500061035156,4,-0.1093948531127732,1.6602967095493846,81.71649932861328,-1.0917591766349803,82.61900329589844,-1.2600348938305608,80.41100311279297,-0.1093948531127732 4036,2020-08-31,81.70899963378906,82.39824676513672,81.5155029296875,82.39450073242188,36468000.0,-0.006221046033587863,1.5476263871763256,-1.2555019911968142,79.97350846914503,75.22315117746838,-2.0722949580591603,-5.080832694434491,-6.634352656543257,-11.138768060598068,18.580266668225114,0.8827438354492188,2.3494742305071696,4.2330242156982365,-1.9457655322141534,10.411813963610626,1.1436293417420416,7.3224190896544314,-3.2173966547826325,67.5437590237535,-9.000082604109522,3.0893948739561963,8,-1.77349853515625,-3.8777503967285156,-6.652872085571289,-8.93649673461914,-8.694496154785156,0,-0.10087628464572784,-1.0024376855013537,82.22049713134766,1.6602967095493846,81.71649932861328,-1.0917591766349803,82.61900329589844,-0.10087628464572784 4037,2020-09-01,83.0354995727539,83.2864990234375,81.61100006103516,81.83149719238281,36506000.0,0.016234441064143068,-1.0370849624095022,-1.7563828603227603,79.99143478617259,78.17603666128869,-2.903782736319215,-5.941125167309025,-7.788343728137875,-12.23314778053674,20.98918155912825,1.6754989624023438,2.8940922412966046,5.070174026489255,-1.2475590317612841,11.387907084739794,1.9113074973639783,8.229040555614532,-3.9181812158865057,91.92018174003806,15.146938958352038,3.1588665291252704,9,-2.9372482299804688,-5.041500091552734,-7.944248199462891,-10.262996673583984,-8.738998413085938,1,-0.11507724124003127,1.5476263871763256,81.70899963378906,-1.0024376855013537,82.22049713134766,1.6602967095493846,81.71649932861328,-0.11507724124003127 4038,2020-09-02,86.41400146484375,86.65899658203125,83.31649780273438,83.68875122070312,50224000.0,0.04068743982361034,1.079159429368718,2.263492405472369,83.55884173185765,79.42284936736048,-5.437288278752746,-8.766199783150256,-10.971750634789913,-15.362405064028309,23.82055184003821,3.6234970092773438,3.4176815491269963,7.812000656127935,0.7856806367852585,14.838320675470612,4.298840646456597,11.325160665799274,-6.62961420132514,95.43897973590056,17.15852175158504,3.5131600096713416,9,-3.8843765258789062,-6.733753204345703,-11.322750091552734,-13.641498565673828,-10.652999877929688,2,-0.1378191024624119,-1.0370849624095022,83.0354995727539,1.5476263871763256,81.70899963378906,-1.0024376855013537,82.22049713134766,-0.1378191024624119 4039,2020-09-03,82.09200286865234,85.48570251464844,80.75299835205078,85.48570251464844,62156000.0,-0.050015026765653836,1.789111975882325,-1.2452800080626196,67.26665854645611,78.58968616363143,-0.7199971581300417,-4.096043812507318,-6.44856690329317,-10.855014816999102,25.757321468667694,5.661003112792969,3.67393000597464,3.1356517791748075,-3.841513520490281,10.112817078839896,-0.35293087065774387,6.624234429007359,4.566993713378906,22.671942395857958,-56.25618165214125,3.488582649832546,9,0.7517471313476562,-2.411754608154297,-6.974626541137695,-8.942253112792969,-3.6345062255859375,3,-0.11171618341066791,1.079159429368718,86.41400146484375,-1.0370849624095022,83.0354995727539,1.5476263871763256,81.70899963378906,-0.11171618341066791 4040,2020-09-04,79.552001953125,82.25550079345703,77.38065338134766,81.21299743652344,52172000.0,-0.030940905651813067,1.6026933009637554,0.4894350286296224,58.51713972843686,76.31053610306319,2.126914791335551,-1.2393786918257774,-3.747835059237076,-8.137113244053864,26.814768193200333,4.874847412109375,4.006875608711823,0.3542758941650419,-6.334520546640547,7.043072334970631,-2.9901223262377528,3.6986741145678366,7.10699462890625,23.40233083442491,-54.62076155386196,3.344398220402793,9,2.467823028564453,0.12824630737304688,-4.434625625610352,-6.201999664306641,-0.9680023193359375,4,-0.06600713145820869,1.789111975882325,82.09200286865234,1.079159429368718,86.41400146484375,-1.0370849624095022,83.0354995727539,-0.06600713145820869 4041,2020-09-08,76.61949920654297,78.19325256347656,76.40049743652344,76.67549896240234,52218000.0,-0.03686271463425861,-6.258069498069498,0.03371457443387993,47.06777057016047,72.64066276424445,5.165125484581864,1.9352531468168195,-0.5541068623167575,-5.0427544631091905,28.00941396868891,3.1515045166015625,3.9020216404243797,-2.6689517974853487,-9.152965881002729,3.815062286032031,-5.9109588392440315,0.5730552442733341,9.668363647460936,2.1348324634352767,-70.6960421183791,3.2420070417586895,9,4.910247802734375,3.176250457763672,-1.9317474365234375,-3.2694969177246094,1.7845001220703125,1,-0.05152085535810147,1.6026933009637554,79.552001953125,1.789111975882325,82.09200286865234,1.079159429368718,86.41400146484375,-0.05152085535810147 4042,2020-09-09,77.8479995727539,78.44999694824219,76.80255126953125,77.87650299072266,35494000.0,0.016033782247770523,1.8029907706686397,0.508991825613079,51.02403533551574,69.24843106093888,3.95023956257279,1.0630599889035324,-1.558249603388333,-6.116403415578773,29.156943460271776,1.8304977416992188,3.8110298494016774,-1.6320514678955078,-7.671283216600244,4.407180280809229,-4.651667342247876,1.3875644064568604,7.846621356201169,14.110272035888688,-57.47918833215027,3.019615874352368,9,3.6817474365234375,1.9477500915527344,-3.3492488861083984,-4.497997283935547,0.10849761962890625,2,-0.06208889271756801,-6.258069498069498,76.61949920654297,1.6026933009637554,79.552001953125,1.789111975882325,82.09200286865234,-0.06208889271756801 4043,2020-09-10,76.60099792480469,79.20404815673828,76.29025268554688,78.03199768066406,32372000.0,-0.016018416077394737,-1.839278280004758,50.20449678800856,44.48852200305954,65.57429527085817,4.753718313310841,2.540328966089021,-0.12680054707213628,-4.7069449069787765,30.404605189021055,2.9137954711914062,3.606278105068995,-2.9425529479980526,-8.822710642131952,2.9376047461358468,-5.882631795064995,-0.0024741009311100015,8.535975594604494,3.3793370094236463,-62.5491772393355,2.9400788470669483,9,4.873626708984375,3.3149986267089844,-2.1022472381591797,-3.250995635986328,2.04949951171875,3,-0.030084422234275987,1.8029907706686397,77.8479995727539,-6.258069498069498,76.61949920654297,1.6026933009637554,79.552001953125,-0.030084422234275987 4044,2020-09-11,76.03600311279297,78.76000213623047,74.86799621582031,76.80000305175781,31942000.0,-0.007375815293768739,-1.510960438072971,0.5338924313834211,43.52662941976099,61.712726732285006,4.948593918686157,3.282561740079956,0.5805005338354192,-3.9409959257250335,30.886143490804397,3.8920059204101562,3.264674104627886,-3.513222885131839,-9.378866854033575,2.3524210837698973,-6.446044869582707,-0.5804009006809707,8.393232739907234,15.810574256812233,-46.25336536018932,2.932821984450871,9,4.7274932861328125,3.9434967041015625,-1.4616279602050781,-2.6860008239746094,0.6944961547851562,4,-0.003616727795002106,-1.839278280004758,76.60099792480469,1.8029907706686397,77.8479995727539,-6.258069498069498,76.61949920654297,-0.003616727795002106 4045,2020-09-14,75.96399688720703,78.19999694824219,75.78700256347656,76.95024871826172,33932000.0,-0.0009470017181087975,-2.600837944304028,1.2909056411587894,42.42269699813484,57.540414346617204,4.514536498599213,3.583794078982521,0.7539372019475934,-3.7038331019389545,31.55732556939963,2.412994384765625,2.6676692354004388,-3.6141040802001925,-9.398590319287663,2.1703821588872785,-6.506347199743928,-0.721860960656457,7.509115001805185,25.276465464910657,-34.148851186231454,2.8922431195437333,9,4.79949951171875,4.192501068115234,-1.0663719177246094,-2.613994598388672,1.8325042724609375,0,0.03282475722758216,-1.510960438072971,76.03600311279297,-1.839278280004758,76.60099792480469,1.8029907706686397,77.8479995727539,0.03282475722758216 4046,2020-09-15,77.0719985961914,77.97850036621094,76.59175109863281,76.80000305175781,26622000.0,0.01458587955330426,-3.028323526478508,-0.2757871122456873,42.6923678030718,53.39607357071711,2.9945086899654854,2.706963532170917,-0.28763658793367597,-4.649016997355972,32.17410910275157,2.0145034790039062,2.161735473435101,-2.5647521972656193,-8.214387851709716,3.084883457178478,-5.389570024487668,0.26006562995642923,5.540601725501617,50.82970431171756,-4.269904444943641,2.824817827222046,9,3.691497802734375,3.0844993591308594,-1.7556228637695312,-3.721996307373047,2.5934982299804688,1,0.019618033334253937,-2.600837944304028,75.96399688720703,-1.510960438072971,76.03600311279297,-1.839278280004758,76.60099792480469,0.019618033334253937 4047,2020-09-16,76.04499816894531,78.0999984741211,75.99099731445312,77.7770004272461,26234000.0,-0.013325208194313598,-1.2923876221633432,-6.36775967013548,34.82805784885318,47.98154202816106,3.269443136434049,3.7792686236650184,0.8121847014943171,-3.4659128519969613,31.89470430610356,2.1090011596679688,1.5242374438631714,-3.497502517700198,-9.327052422084307,2.332047386683911,-6.412277469892246,-0.5827275655081507,5.793141742160444,27.144553828287894,-22.04067378523654,2.9147749521920523,9,4.1318511962890625,4.234500885009766,-0.6334972381591797,-2.694995880126953,4.721504211425781,2,0.03102112192082762,-3.028323526478508,77.0719985961914,-2.600837944304028,75.96399688720703,-1.510960438072971,76.03600311279297,0.03102112192082762 4048,2020-09-17,74.77649688720703,75.41490173339844,73.5,74.80000305175781,37596000.0,-0.016680929874179462,2.055766924570684,0.013571670844033707,34.2494653087911,44.31296500175383,3.0324582572318377,5.104718245590746,2.1228274310009,-2.0443609449160647,31.58001252277375,2.5449981689453125,0.8259585110479719,-4.636003494262695,-10.776594791475915,1.5045878029505246,-7.706299142869312,-1.5657078456560782,6.364628654370179,24.26799180203035,-21.03478836428707,3.07029564860661,9,3.1012535095214844,5.303001403808594,0.6350040435791016,-1.4264945983886719,7.273506164550781,3,0.042526735505843405,-1.2923876221633432,76.04499816894531,-3.028323526478508,77.0719985961914,-2.600837944304028,75.96399688720703,0.042526735505843405 4049,2020-09-18,72.99949645996094,75.150146484375,71.85649871826172,74.90049743652344,62078000.0,-0.023764157204723357,1.7443644870507165,80.87244401168452,30.21584853575196,41.16837709145551,3.7817403295749585,6.748219768618171,3.898027063418681,-0.08939059020671891,31.222172963993334,3.2936477661132812,-0.08106986854137688,-6.1086036682128935,-12.887446866906004,0.6702395304802167,-9.498025267559441,-2.7191820688663455,7.224694016627012,18.018413504038104,-21.807771528796845,3.3894215993465533,9,2.5307769775390625,6.258251190185547,2.149190902709961,0.3505058288574219,6.523002624511719,4,0.07741150625144355,2.055766924570684,74.77649688720703,-1.2923876221633432,76.04499816894531,-3.028323526478508,77.0719985961914,0.07741150625144355 4050,2020-09-21,71.55799865722656,72.41799926757812,70.32749938964844,72.00299835205078,57776000.0,-0.019746681451768833,2.2792115703369498,0.23408704167469338,29.056290139780884,39.16710148808001,4.436594148944835,8.012758974914334,5.271370857927579,1.437430785387079,30.79684020882725,2.6719970703125,-1.5540166745721962,-7.176951217651364,-14.750965254459047,0.3970628191563179,-10.963958236055205,-3.389944199247523,7.494714973195713,15.831449501696676,-19.64228388424649,3.78700701840384,9,3.207775115966797,6.935249328613281,3.90350341796875,1.7920036315917969,8.654998779296875,0,0.07228403123917149,1.7443644870507165,72.99949645996094,2.055766924570684,74.77649688720703,-1.2923876221633432,76.04499816894531,0.07228403123917149 4051,2020-09-22,73.27300262451172,73.47599792480469,71.72650146484375,72.50450134277344,31664000.0,0.023966628461763895,1.9791546221653469,-1.7269703567815935,30.175668867252796,36.85061632493967,2.4551542520830196,6.128630582399865,3.5557377221956017,-0.18714294777818452,29.86740248768508,1.917999267578125,-2.5364325836800106,-5.155097198486331,-13.10204036524732,2.7918459682746573,-9.128568781866832,-1.1816256151058298,4.383676727386742,37.896475803356445,9.167807514715975,3.9734715833804977,9,1.4927711486816406,5.220245361328125,2.1884994506835938,0.07699966430664062,2.5579986572265625,1,0.06173485967726711,2.2792115703369498,71.55799865722656,1.7443644870507165,72.99949645996094,2.055766924570684,74.77649688720703,0.06173485967726711 4052,2020-09-23,70.760498046875,73.0479965209961,70.38500213623047,72.93900299072266,33148000.0,-0.03428963585008349,1.222410406446088,-2.834744711056399,17.05429418712872,33.802368789836244,4.309789974515525,8.306976493284964,6.0235107819721065,2.4244937056369054,29.04068407550063,2.88800048828125,-3.276060702450309,-7.185076522827146,-15.77129131526442,1.4011382696101293,-11.47818391904579,-2.891969126608501,5.723512511063461,8.511193492657645,-11.292487859282348,4.29310739621864,9,3.783252716064453,7.732749938964844,4.761127471923828,2.5895042419433594,7.60150146484375,2,0.12584703365708072,1.9791546221653469,73.27300262451172,2.2792115703369498,71.55799865722656,1.7443644870507165,72.99949645996094,0.12584703365708072 4053,2020-09-24,71.41449737548828,72.1854476928711,70.49250030517578,70.55149841308594,29004000.0,0.009242435351147993,-2.4514897224317744,-0.3961427605842944,23.423857272310883,31.56872744011957,3.1767897248434167,7.136411884151869,5.342643760395433,1.8694940983826598,27.398130545912203,1.6929473876953125,-3.5205203039646022,-5.970851898193359,-14.733471511381595,2.791767714994876,-10.352161704787477,-1.5895420915992418,4.084471395523778,22.53944699848445,2.9705821779086428,4.381309806594116,9,2.8492507934570312,7.0787506103515625,4.454128265380859,1.9355049133300781,9.636001586914062,3,0.13095387279295911,1.222410406446088,70.760498046875,1.9791546221653469,73.27300262451172,2.2792115703369498,71.55799865722656,0.13095387279295911 4054,2020-09-25,72.24800109863281,72.5,70.66699981689453,71.63150024414062,26460000.0,0.011671351809172226,2.2717579289965,0.7143703310789904,30.132756805934164,30.20317852987505,1.955044524985638,5.85749809303104,4.484375835176536,1.121433877486865,25.60897090701128,1.8330001831054688,-3.9836597636609383,-4.663923263549805,-13.464312003080579,4.13646547598097,-9.064117633315192,-0.26372889378441755,2.423532571361065,60.99738296016284,40.18202542318369,4.400194369765391,9,1.9657478332519531,6.245246887207031,3.8492488861083984,1.1020011901855469,9.053497314453125,4,0.13567160065429817,-2.4514897224317744,71.41449737548828,1.222410406446088,70.760498046875,1.9791546221653469,73.27300262451172,0.13567160065429817 4055,2020-09-28,73.22599792480469,73.83999633789062,72.46504974365234,73.71050262451172,40158000.0,0.01353666276298382,2.698617766877713,-0.7858946117862535,39.671287259304464,29.867502913900903,0.6121978114653075,4.396517534339267,3.4964179438809424,0.23847671222623035,23.485356206324276,1.5919952392578125,-4.182193797180332,-3.236201477050784,-11.810736080349017,5.3383331262474485,-7.523468778699893,1.051065824598325,0.750490260333919,82.22867023073712,56.61104278042629,4.287267301649114,9,0.9877510070800781,5.267250061035156,3.0236282348632812,0.12400436401367188,9.284500122070312,0,0.08598723592860846,2.2717579289965,72.24800109863281,-2.4514897224317744,71.41449737548828,1.222410406446088,70.760498046875,0.08598723592860846 4056,2020-09-29,73.46649932861328,73.8331527709961,72.94024658203125,73.51950073242188,19564000.0,0.0032843718163535485,1.6250154201572296,0.10939296118415873,35.81075738947901,29.97669175174822,-0.21627168027973198,3.6963615253413877,3.1676757032030736,0.07521181803502941,21.234217570051765,0.8929061889648438,-4.3247420742811045,-2.5835750579833956,-10.884252558435989,5.717102442469198,-6.733913808209692,1.5667636922429011,-3.1389999389648438,89.18964873811149,59.55045305721538,4.150338750226295,9,-0.5952987670898438,5.0267486572265625,3.1268768310546875,0.15175247192382812,13.989997863769531,1,0.09183094566318295,2.698617766877713,73.22599792480469,2.2717579289965,72.24800109863281,-2.4514897224317744,71.41449737548828,0.09183094566318295 4057,2020-09-30,73.4800033569336,74.48750305175781,72.99400329589844,73.33999633789062,34032000.0,0.00018381205643014376,-2.590173405104034,-2.641571901540233,39.015236752092214,30.50622191211501,-0.7061416616786289,3.088634500688485,3.0760354393889884,0.1271848426906388,18.46544747190747,1.493499755859375,-4.453547983285844,-2.0922962188720646,-9.777204844299561,5.592612406555432,-5.93475053158582,1.7501580938416907,-3.0823908996582077,74.78100119740353,40.09256439675148,3.84245431271375,9,-0.741180419921875,5.01324462890625,3.6152477264404297,0.54949951171875,14.688499450683594,2,0.031995071004346176,1.6250154201572296,73.46649932861328,2.698617766877713,73.22599792480469,2.2717579289965,72.24800109863281,0.031995071004346176 4058,2020-10-01,74.50450134277344,74.9520034790039,73.96050262451172,74.2135009765625,35590000.0,0.013942541358678007,-1.4880915913616175,2.078469838155959,44.77856291543351,32.124301287635184,-1.9816738640881226,1.1870182714098974,1.9674631199782198,-0.8371014779454953,14.628455793851519,1.4720001220703125,-4.67330740445928,-0.4723232269287081,-6.222024021311071,5.277377567453655,-3.3471736241198897,2.4025271702624735,-3.9432932617187504,89.55655183710678,50.31228977282001,2.8748503971911785,10,-1.8647499084472656,3.9887466430664062,2.811124801635742,-0.47499847412109375,13.583000183105469,3,0.05177537060744952,-2.590173405104034,73.4800033569336,1.6250154201572296,73.46649932861328,2.698617766877713,73.22599792480469,0.05177537060744952 4059,2020-10-02,72.9209976196289,74.16000366210938,72.5459976196289,73.10150146484375,25682000.0,-0.02125379936252836,-2.4691012848158866,-0.6202873472812123,40.59468371790748,33.40634501853813,-0.45871498238248876,2.15891375847508,3.531882952418073,0.8199879820908507,12.644067885397625,1.9585037231445312,-4.680467785411864,-1.5972766876220703,-6.330714887833352,3.1361615125892115,-3.963995787727711,0.7694424124835706,-2.0963418146972685,18.333588980581034,-21.740721058166436,2.366719100105641,10,-0.25249481201171875,5.5722503662109375,5.520875930786133,2.234752655029297,15.22900390625,4,0.11148368245287332,-1.4880915913616175,74.50450134277344,-2.590173405104034,73.4800033569336,1.6250154201572296,73.46649932861328,0.11148368245287332 4060,2020-10-05,74.3010025024414,74.4104995727539,73.2135009765625,73.31050109863281,22266000.0,0.018924657202454842,-1.021100769701459,-5.487425504036519,41.577017874718344,34.6731615749232,-1.574256080083586,0.3850905392439614,2.1545777585664894,-0.4565747742845616,12.355751451439446,1.489501953125,-4.549975570726843,0.04527816772460369,-4.052371221095598,4.142927556544805,-2.003546526685497,2.0941028621347044,-3.2287058370654336,72.94266869609335,32.81488547314608,2.0488246944101007,10,-1.6324996948242188,4.1922454833984375,4.204496383666992,0.8547477722167969,12.718498229980469,0,0.09421805460046806,-2.4691012848158866,72.9209976196289,-1.4880915913616175,74.50450134277344,-2.590173405104034,73.4800033569336,0.09421805460046806 4061,2020-10-06,72.6719970703125,74.33799743652344,72.42949676513672,73.77899932861328,24908000.0,-0.021924407171698412,-1.3976095884830855,-1.1176180609580442,40.10909601809825,37.2348062228087,-0.04410706600178571,1.7952384654470421,3.737863175331597,1.2620214681494701,12.617938121014685,1.9085006713867188,-4.180928531862918,-1.3863521575927678,-5.38365629354378,2.610951978358244,-3.385004225568281,0.6122999103827453,-1.3669179961188576,9.613465202794664,-30.8282528644705,1.9986520679755064,10,0.05025482177734375,5.821250915527344,6.030252456665039,2.483753204345703,14.9635009765625,1,0.13538228441752365,-1.021100769701459,74.3010025024414,-2.4691012848158866,72.9209976196289,-1.4880915913616175,74.50450134277344,0.13538228441752365 4062,2020-10-07,73.0145034790039,73.447998046875,71.80000305175781,73.2145004272461,34924000.0,0.004713045223733392,3.9415721083455346,0.18066534800857356,44.536464888291675,39.580651513473235,-0.037167413886066925,1.1299869892364711,3.400805398157601,0.9983871442386203,12.887472479180245,1.6479949951171875,-3.6163325892978406,-0.80217094421387,-4.399176180284186,2.7948342918564464,-2.6006735622490282,0.9963316738212882,-1.4906089405216534,38.53109970252142,-3.7930476086052636,1.7985026180351587,10,-0.2050018310546875,5.4787445068359375,5.868871688842773,2.141246795654297,14.477493286132812,2,0.19779623260099077,-1.3976095884830855,72.6719970703125,-1.021100769701459,74.3010025024414,-2.4691012848158866,72.9209976196289,0.19779623260099077 4063,2020-10-08,74.29650115966797,74.5,73.25450134277344,73.25450134277344,23756000.0,0.01755812365460674,-1.390592852383637,-5.210078583962768,54.14907995913424,42.2491318638288,-0.9692922368690802,-0.3515332582722692,2.104319718380495,-0.20506529076487823,12.686432556443854,1.4854965209960938,-3.148404450583513,0.5950515747070284,-2.7663348166814217,3.9564379660954785,-1.0856416209872037,2.2757447704012606,-2.5669200847544147,92.46299739470011,45.12015895865041,1.6806931956942264,10,-0.9204978942871094,4.196746826171875,4.749624252319336,1.0219993591308594,14.554496765136719,3,0.1867113717527209,3.9415721083455346,73.0145034790039,-1.3976095884830855,72.6719970703125,-1.021100769701459,74.3010025024414,0.1867113717527209 4064,2020-10-09,75.76100158691406,75.82599639892578,74.47250366210938,74.73500061035156,28706000.0,0.019711566552761184,1.3417019760028512,0.9846460238546754,63.42552471786453,44.88849158144658,-2.1043651225788977,-1.9370036447439247,0.6268498882155029,-1.5733602263247803,12.908200823963595,1.5294952392578125,-2.0501411416782815,2.0733020782470675,-1.2499080288467184,5.396512185340853,0.41169702470017455,3.7349071317939604,-3.96099853515625,98.38562048152816,45.112935268914015,1.6616050535468943,10,-1.9480018615722656,2.145599365234375,5.343935012817383,1.2437477111816406,13.307998657226562,4,0.16270244163580272,-1.390592852383637,74.29650115966797,3.9415721083455346,73.0145034790039,-1.3976095884830855,72.6719970703125,0.16270244163580272 4065,2020-10-12,78.4574966430664,79.69300079345703,76.62850189208984,77.1500015258789,49652000.0,0.03559212523159272,-1.60753560717207,1.274360499702558,65.58353819622808,48.19657833775203,-4.448543507551804,-4.676900931232581,-1.973387639742299,-4.183526528491484,13.520018122842211,3.9319992065429688,-1.1804357232680758,4.64512214660644,0.8140510136716017,8.476193279541278,2.7295865801390136,6.560657713073866,-6.335414123535159,84.34683258727699,27.92586473109455,1.9155355664674192,10,-2.7109947204589844,-2.165996551513672,2.804502487182617,-1.4527473449707031,10.050003051757812,0,0.1235382888509362,1.3417019760028512,75.76100158691406,-1.390592852383637,74.29650115966797,3.9415721083455346,73.0145034790039,0.1235382888509362 4066,2020-10-13,78.58399963378906,79.5,78.16000366210938,79.1865005493164,32020000.0,0.0016123760779440666,1.179742232536782,-0.4608054803473065,77.45373429386234,52.46752250905982,-4.2161638616316,-4.93746712411037,-1.9864613027765188,-4.218959182442035,14.164898788791389,1.339996337890625,-0.5240380942362322,4.696025085449222,0.5475896557229873,8.844460515175456,2.6218073705861116,6.770242800312332,-5.70482528686523,85.94955686089908,22.49887247236751,2.0742177148631145,10,-2.8374977111816406,-3.573749542236328,2.2660369873046875,-1.5792503356933594,8.754997253417969,1,0.1073437485740516,-1.60753560717207,78.4574966430664,1.3417019760028512,75.76100158691406,-1.390592852383637,74.29650115966797,0.1073437485740516 4067,2020-10-14,78.40399932861328,79.38420104980469,77.52649688720703,78.92949676513672,38586000.0,-0.0022905464982007073,1.589304323784002,0.8721935900520444,75.371125489766,55.8666961284301,-3.647852034518735,-4.818733836777255,-1.6775036330921296,-3.954094222298508,15.03262252079322,1.8577041625976562,-0.14657733376256488,4.398074722290033,-0.12574965042394126,8.921899095004008,2.136162535933039,6.659986908647028,-4.843442337036123,79.97978450232075,10.885077415367036,2.2619121863569878,10,-2.6574974060058594,-3.393749237060547,2.258749008178711,-1.3992500305175781,9.791999816894531,2,0.11774270186868785,1.179742232536782,78.58399963378906,-1.60753560717207,78.4574966430664,1.3417019760028512,75.76100158691406,0.11774270186868785 4068,2020-10-15,77.95649719238281,78.7552490234375,77.25150299072266,77.35749816894531,30800000.0,-0.005707644253641453,-2.70842348868276,-1.1398704956589913,71.31862370787414,59.2804672384264,-2.9716948870089226,-4.343470876655715,-1.1175120811096235,-3.42873713794836,15.31352143357953,1.5037460327148438,0.29620265467922025,3.7915725708007812,-1.0580895999103603,8.641234741511923,1.3667414854452034,6.216403656156359,-3.7826958206176613,66.73681533800699,-3.242435715351945,2.424831085355573,10,-2.2099952697753906,-2.946247100830078,2.7062511444091797,-0.9517478942871094,9.152999877929688,3,0.12231821485285543,1.589304323784002,78.40399932861328,1.179742232536782,78.58399963378906,-1.60753560717207,78.4574966430664,0.12231821485285543 4069,2020-10-16,78.65049743652344,79.05650329589844,78.1500015258789,78.2925033569336,28694000.0,0.00890240415020127,-1.81961105376191,0.5976538618300388,70.69705106320548,62.51602648159163,-3.09272981998798,-4.840584666760037,-1.7313384379024228,-4.040711116540592,15.044888460673143,1.100006103515625,0.7114304375583629,4.203022766113278,-1.0059120706336984,9.411957602860255,1.59855534773979,6.807490184486767,-3.924776122589094,65.98127816366669,-2.3473585819349125,2.6044674183734875,10,-2.9039955139160156,-3.640247344970703,2.0448131561279297,-1.6457481384277344,8.092498779296875,4,0.12969403653821487,-2.70842348868276,77.95649719238281,1.589304323784002,78.40399932861328,1.179742232536782,78.58399963378906,0.12969403653821487 4070,2020-10-19,76.73049926757812,79.40750122070312,76.4000015258789,79.02300262451172,32142000.0,-0.02441177400683181,-1.0365673781582503,-6.403746563518957,61.03894629447959,64.84156540118956,-0.8849250380338134,-2.649023659875425,0.2572186494808477,-2.0481325145537568,13.958061791549376,3.0074996948242188,0.9319700830060071,2.024399566650388,-3.093312744762059,7.142111878062835,-0.5344565890558357,4.583255722356611,-1.5080500056915156,10.661222721824755,-52.75546010281707,2.558856155706225,10,-0.9839973449707031,-1.7202491760253906,3.6409988403320312,1.197998046875,11.7135009765625,0,0.1608030847490658,-1.81961105376191,78.65049743652344,-2.70842348868276,77.95649719238281,1.589304323784002,78.40399932861328,0.1608030847490658 4071,2020-10-20,77.79650115966797,78.875,76.28350067138672,76.35250091552734,44834000.0,0.013892805367686112,-2.276230251355157,-0.629879227776613,63.62830511185495,66.96288098158549,-1.2824332085600219,-3.5402720727659016,-0.7290188325138018,-3.044350304079771,13.316937735111727,2.5914993286132812,1.4208058505019352,2.8642265319824247,-2.3849511215510972,8.113404185515947,0.23963770521565664,5.488815358749193,-2.1269967446243214,48.43150519331134,-12.988027605201594,2.6245888267667628,10,-1.3227500915527344,-2.7862510681152344,2.6634960174560547,0.7784957885742188,10.775001525878906,1,0.13767969478695719,-1.0365673781582503,76.73049926757812,-1.81961105376191,78.65049743652344,-2.70842348868276,77.95649719238281,0.13767969478695719 4072,2020-10-21,79.66549682617188,80.9365005493164,78.58149719238281,78.66649627685547,51366000.0,0.024024160966674035,-3.029094848684597,0.6918285182915231,65.46966859890213,68.22072416378191,-2.3565904874551222,-4.962343120111257,-2.4694518596696184,-4.834300592188157,12.507113777730941,3.1399993896484375,1.875433050039888,4.2879722595214815,-0.9819141081592306,9.557858627202194,1.6530290756811326,6.9229154433618305,-3.593642773286888,72.68420897294213,14.21146314318257,2.6349431838403548,10,-1.9609947204589844,-4.033496856689453,0.7945003509521484,-0.17549896240234375,9.994003295898438,2,0.09632149885136032,-2.276230251355157,77.79650115966797,-1.0365673781582503,76.73049926757812,-1.81961105376191,78.65049743652344,0.09632149885136032 4073,2020-10-22,80.7665023803711,81.09950256347656,79.25,79.65249633789062,28672000.0,0.013820356340732864,1.0780852860369725,1.1151205504769324,74.2167379750675,69.41974785902669,-2.7304462497396713,-5.614663195098302,-3.4688432556161786,-5.854963757175085,11.67595491603921,1.8495025634765625,2.567629024295144,4.921377563476568,-0.5245882739712613,10.367343400924398,2.1983946447526534,7.644360482200483,-4.483001708984375,93.08554708725482,28.315388156803195,2.722982918723916,10,-2.075000762939453,-5.053001403808594,-0.5383281707763672,-1.0862541198730469,7.270500183105469,3,0.09198735300121563,-3.029094848684597,79.66549682617188,-2.276230251355157,77.79650115966797,-1.0365673781582503,76.73049926757812,0.09198735300121563 4074,2020-10-23,82.05000305175781,82.11799621582031,81.02549743652344,81.30349731445312,27516000.0,0.015891497508980335,1.4759401746347367,0.6701092353525323,74.06221112018206,70.3618226283549,-3.3838884184561095,-6.4572363563145245,-4.652789023676888,-7.047575585925429,11.103861221244163,1.3514938354492188,3.2316853187576555,5.714778137207034,-0.118616402006964,11.548172676421032,2.798080867600035,8.631475406814033,-5.092262115478519,98.83463508464979,33.64837143448261,2.9166972696069977,10,-2.849254608154297,-5.8272552490234375,-3.071378707885742,-2.3697547912597656,7.8549957275390625,4,0.06166354455054823,1.0780852860369725,80.7665023803711,-3.029094848684597,79.66549682617188,-2.276230251355157,77.79650115966797,0.06166354455054823 4075,2020-10-26,79.52249908447266,81.91200256347656,78.82499694824219,81.25050354003906,37066000.0,-0.03080443477486272,1.023600841208199,-2.3147905892933793,70.14792951189948,69.55006654147013,-0.7704475602038343,-3.6193961818232907,-2.0357677374886123,-4.423637131454257,10.807615573583748,3.225006103515625,3.6057482967590175,2.8724491119384794,-2.933980429724784,8.678878653601743,-0.030765658893159298,5.775663882770118,-1.7391173034667986,55.514626558865174,-16.011312078166313,2.903214770831633,10,-0.3217506408691406,-3.2997512817382812,-2.128488540649414,-0.2647514343261719,11.875,0,0.0907981667386697,1.4759401746347367,82.05000305175781,1.0780852860369725,80.7665023803711,-3.029094848684597,79.66549682617188,0.0907981667386697 4076,2020-10-27,80.21299743652344,80.34224700927734,79.13899993896484,79.78350067138672,24580000.0,0.008683056493449692,2.497832041429633,-0.2485507278370634,70.74672930199749,69.0362447428292,-1.3472498473888663,-3.9827462800838305,-2.643401548396838,-5.033631726069586,10.495360443011348,1.2032470703125,3.7437157065376567,3.2256225585937557,-2.585950327488291,9.037195444675802,0.3198361155527323,6.131409001634779,-1.7360773459472654,46.13320216768493,-28.345005787948523,2.905786443041026,10,-1.0122489929199219,-3.961498260498047,-3.583486557006836,-1.7197494506835938,11.125503540039062,1,0.10261432773573631,1.023600841208199,79.52249908447266,1.4759401746347367,82.05000305175781,1.0780852860369725,80.7665023803711,0.10261432773573631 4077,2020-10-28,75.83100128173828,78.06749725341797,75.73100280761719,77.98699951171875,36680000.0,-0.054629502634568006,1.0168327883751025,-5.01982414068745,53.75210896394559,67.08440977128159,2.9406218501767825,0.6159938464079886,1.7067732960019697,-0.6023580436793026,10.730062724048276,4.48199462890625,3.521038056111877,-1.273923492431635,-6.878197942757097,4.3303509578938275,-4.076060717594373,1.5282137327311034,6.286994934082031,1.5656580135601967,-67.71962884631658,2.8021372251627312,10,3.0934982299804688,0.4204978942871094,0.7985095977783203,2.6622467041015625,15.568496704101562,2,0.16801177867180273,2.497832041429633,80.21299743652344,1.023600841208199,79.52249908447266,1.4759401746347367,82.05000305175781,0.16801177867180273 4078,2020-10-29,78.36199951171875,79.68550109863281,76.11199951171875,76.11799621582031,40062000.0,0.03337682725007074,-2.1680024890259655,-1.0408187097253627,56.044615381342076,65.45636136218565,0.5288023926134287,-1.6982635213794737,-0.8094483075360444,-3.0764851677603104,10.970322940723735,3.8544998168945312,3.1729177921787084,1.0641998291015682,-4.427641158577416,6.556040816780552,-1.6817206647379237,3.81012032294106,3.6282568359375063,41.193039290168144,-23.402847476652454,2.7459204938394945,10,0.5625,-2.056751251220703,-1.8435001373291016,0.13124847412109375,12.61199951171875,3,0.1441706526217732,1.0168327883751025,75.83100128173828,2.497832041429633,80.21299743652344,1.023600841208199,79.52249908447266,0.1441706526217732 4079,2020-10-30,81.05049896240234,84.3499984741211,80.2229995727539,83.60549926757812,86582000.0,0.03430871426757731,1.0410485704313703,-1.1385902640365013,56.0282741969928,64.89962001802046,-1.9930449886136046,-3.9489588179159796,-3.506784907018229,-5.699638811292246,10.939659327101324,5.987998962402344,2.9472629985498884,3.34622421264649,-1.9826133972105708,8.675061822503551,0.6818054077179596,6.0106430175750205,-5.319496154785156,61.718283203904726,-0.363575664158148,2.6644188049285296,10,-1.0099983215332031,-3.5419998168945312,-4.672000885009766,-2.5572509765625,9.876998901367173,4,0.08619939038641955,-2.1680024890259655,78.36199951171875,1.0168327883751025,75.83100128173828,2.497832041429633,80.21299743652344,0.08619939038641955 4080,2020-11-02,81.30149841308594,83.03849792480469,80.80149841308594,81.40799713134766,50708000.0,0.0030968279516703223,-3.043383828284987,0.04168246792220706,56.281346066214184,64.08329123517147,-1.7069664659354942,-3.8457833035153897,-3.761743322900628,-5.833663324948645,11.039046554948568,2.23699951171875,2.8442331222127564,3.2471988677978487,-2.0600123681281417,8.55441010372384,0.5935932498348535,5.900804485760844,-5.398115692138674,64.63044908024987,5.337697813650621,2.653605617962994,11,-1.2609977722167969,-3.2264976501464844,-4.947999954223633,-2.8082504272460938,7.904998779296875,0,0.10582216237266984,1.0410485704313703,81.05049896240234,-2.1680024890259655,78.36199951171875,1.0168327883751025,75.83100128173828,0.10582216237266984 4081,2020-11-03,82.510498046875,83.08499908447266,80.83100128173828,81.58899688720703,33234000.0,0.014870570129547067,1.1772463474399837,-8.652697184612078,59.06091832855973,63.37120787180009,-2.432799877025687,-4.511206865967836,-4.973275415140705,-6.924926777593882,10.82193721579417,2.253997802734375,2.744072116196321,3.964273452758789,-1.058612126334154,8.987159031851732,1.4528306632123105,6.475716242305268,-6.438183010864265,78.65760120526613,21.07358244547374,2.511442789546472,11,-2.4699974060058594,-4.435497283935547,-6.156999588012695,-4.017250061035156,6.256004333496094,1,0.10770751901835407,-3.043383828284987,81.30149841308594,1.0410485704313703,81.05049896240234,-2.1680024890259655,78.36199951171875,0.10770751901835407 4082,2020-11-04,87.45649719238281,88.56825256347656,85.30149841308594,85.51399993896484,71418000.0,0.05994387699245185,-1.7596652412241833,2.1079704925362015,67.48960049261416,62.623748151527494,-6.881038748358435,-8.769383561277493,-9.896656432019611,-11.728558820795342,10.83035025721452,6.0577545166015625,3.070522197877011,8.18817291259765,2.417028485777024,13.959317339418277,5.302600699187337,11.073745126007964,-11.218628487609877,91.07472073283819,33.21717666261982,2.8855722134103168,11,-5.3068695068359375,-7.272369384765625,-11.774272918701172,-8.963249206542969,1.6320037841796875,2,0.04438782604842073,1.1772463474399837,82.510498046875,-3.043383828284987,81.30149841308594,1.0410485704313703,81.05049896240234,0.04438782604842073 4083,2020-11-05,88.16850280761719,89.68199920654297,87.52549743652344,89.05000305175781,41316000.0,0.008141254659080888,1.0102626469521432,-0.4537974211235355,67.5111393587682,61.89585128914818,-7.1886111268492385,-8.842191486432029,-10.648485350043032,-12.310870171894067,11.505536028116397,2.2255020141601562,3.318490379018783,8.206578445434573,1.6680039318539173,14.745152959015229,4.937291188644252,11.475865702224894,-11.4374187484961,83.99940313435124,26.04711455740852,3.2692872567903257,11,-5.462001800537109,-7.427501678466797,-12.552467346191406,-9.675254821777344,-0.16550445556640625,3,0.036645684970659564,-1.7596652412241833,87.45649719238281,1.1772463474399837,82.510498046875,-3.043383828284987,81.30149841308594,0.036645684970659564 4084,2020-11-06,88.0875015258789,88.62149810791016,87.01750183105469,87.69750213623047,33218000.0,-0.0009187099605743043,1.200280478487928,-0.4424268651549247,72.41100321188472,62.14730392247988,-6.885176682788,-8.211371838811331,-10.579974831611167,-12.106035135963594,12.818759555783792,1.6039962768554688,3.4105607500609096,7.509252166748041,0.3441809514268499,14.674323382069232,3.9267165590874527,11.09178777440863,-10.579362557912503,82.04495762402436,17.362534284455663,3.582535607660594,11,-5.381000518798828,-7.346500396728516,-12.521001815795898,-9.594253540039062,0.300994873046875,4,0.03276852501839422,1.0102626469521432,88.16850280761719,-1.7596652412241833,87.45649719238281,1.1772463474399837,82.510498046875,0.03276852501839422 4085,2020-11-09,88.1500015258789,90.90299987792969,88.0009994506836,89.54499816894531,45366000.0,0.0007095217700281431,-2.4282328023253195,-3.5769200672952777,71.27329309386965,62.20581101046567,-6.252704029995385,-7.916379192458308,-10.67074471333666,-12.03097761220674,13.283818506233333,2.9020004272460938,3.2784801114207056,7.087126922607425,-0.7532983138430467,14.927552159057896,3.166914304382189,11.00733954083266,-9.911430943597907,72.66681159892346,5.683845596212507,3.9202126182252353,11,-4.833000183105469,-6.798500061035156,-12.56912612915039,-9.656753540039062,0.0,0,0.03150874974262141,1.200280478487928,88.0875015258789,1.0102626469521432,88.16850280761719,-1.7596652412241833,87.45649719238281,0.03150874974262141 4086,2020-11-10,87.01950073242188,88.1500015258789,85.86499786376953,86.55449676513672,52722000.0,-0.012824739352104708,-1.4783096190685032,-0.33333697940878887,65.58315248178336,63.52037140133653,-4.531724538660143,-6.452322864373173,-9.56574356734832,-10.764711587437887,13.469612291754956,2.285003662109375,3.037466632132066,5.53485107421875,-2.6443518499973777,13.714053998434878,1.4452496121106861,9.624452536326814,-7.767775806488984,30.67038953963498,-34.12116323704407,4.089601462108062,11,-3.5120010375976562,-5.667999267578125,-11.43862533569336,-8.526252746582031,0.37549591064453125,1,0.025132257040703765,-2.4282328023253195,88.1500015258789,1.200280478487928,88.0875015258789,1.0102626469521432,88.16850280761719,0.025132257040703765 4087,2020-11-11,87.635498046875,88.21099853515625,87.36824798583984,87.5,25280000.0,0.007078842205119784,-3.2242915599066886,0.2913911631035784,64.86087933962871,64.49995628559061,-3.6846407104804655,-6.683948433752576,-10.243371934518933,-11.256062339989711,13.981301427822256,1.191497802734375,3.073582680187428,5.689273452758783,-2.794189882666032,14.172736788183599,1.4475417850463828,9.931005120471184,-7.451671124782365,35.14290343928364,-24.992739022475334,4.241731667712407,11,-2.072498321533203,-6.28399658203125,-12.027748107910156,-9.142250061035156,-1.0849990844726562,2,0.012905778579487714,-1.4783096190685032,87.01950073242188,-2.4282328023253195,88.1500015258789,1.200280478487928,88.0875015258789,0.012905778579487714 4088,2020-11-12,87.49199676513672,88.41349792480469,87.27999877929688,87.38150024414062,24950000.0,-0.001637478931899583,-6.231267187461975,0.8154842342342342,62.38449216486104,65.20620272646485,-2.3578013332497108,-6.102311872095697,-10.273355779157242,-10.997502815773885,14.672786655583064,1.1334991455078125,3.064211363591241,5.06899719238281,-3.541215102869387,13.679209487635006,0.7638910447567184,9.3741033400089,-6.450636006577113,32.29452661579396,-21.998079873658632,4.3051061476260974,11,-1.6397476196289062,-5.413246154785156,-11.840621948242188,-8.998748779296875,-0.52349853515625,3,0.018247431427487415,-3.2242915599066886,87.635498046875,-1.4783096190685032,87.01950073242188,-2.4282328023253195,88.1500015258789,0.018247431427487415 4089,2020-11-13,88.85099792480469,89.052001953125,87.22750091552734,87.88150024414062,29998000.0,0.015532862546457471,1.6605809774929632,8.774010909341987,72.42158345940494,66.99956243681939,-2.7870237322814972,-7.017737459973617,-11.654294990747715,-12.206476493795037,15.332502535022508,1.8245010375976562,3.830024473066416,5.917973327636716,-2.955757506326762,14.791704161600194,1.4811079106549698,10.354838744618462,-7.020706036695472,59.26952892520683,4.9195227942942665,4.43686541698174,11,-2.983997344970703,-6.163246154785156,-12.916372299194336,-10.357749938964844,-2.675994873046875,4,-0.009544063573394768,-6.231267187461975,87.49199676513672,-3.2242915599066886,87.635498046875,-1.4783096190685032,87.01950073242188,-0.009544063573394768 4090,2020-11-16,89.06900024414062,89.95349884033203,88.3844985961914,88.58499908447266,24936000.0,0.002453571984868841,-2.5457547047819378,0.49922879581975854,71.7806247171345,68.41286314666104,-1.9973807729874409,-6.6024879112011945,-11.810270122009427,-12.279133090822782,16.954813624043513,1.569000244140625,4.434714953276867,5.519050598144531,-3.254074227119034,14.292175423408096,1.1324881855127558,9.905613010776307,-6.512891716845772,78.36618845728958,22.027663488372,4.386562412631783,11,-0.9667510986328125,-5.7519989013671875,-13.209199905395508,-10.575752258300781,-2.4499969482421875,0,-0.007640187308149415,1.6605809774929632,88.85099792480469,-6.231267187461975,87.49199676513672,-3.2242915599066886,87.635498046875,-0.007640187308149415 4091,2020-11-17,88.50749969482422,89.25,88.3499984741211,88.84700012207031,22942000.0,-0.006304107464744413,-1.7501835942508772,-0.7014454830624695,88.39151286499495,70.73529785470335,-0.5540053404982359,-5.478276648096369,-11.097450411642171,-11.509066171936425,18.713057214121953,0.9000015258789062,4.894499191673901,4.422000122070315,-4.178312292318282,13.022312536458912,0.12184391487602397,8.722156329264607,-5.283639859478583,46.955236746505754,-15.637868537110656,4.300156207194296,11,-0.12350082397460938,-5.190498352050781,-12.48849868774414,-10.014251708984375,-1.56500244140625,1,-0.004039185042826632,-2.5457547047819378,89.06900024414062,1.6605809774929632,88.85099792480469,-6.231267187461975,87.49199676513672,-0.004039185042826632 4092,2020-11-18,87.33899688720703,88.67350006103516,87.30699920654297,88.2614974975586,23470000.0,-0.013202302761305074,-1.7704134506813507,2.7172296006651835,79.6329008149197,72.08216023872018,0.6661276907238403,-3.905664028813135,-9.827690972263099,-10.164672678270406,19.522858933390282,1.3665008544921875,5.358175255768089,2.8698223114013643,-5.583644309243368,11.323288932046097,-1.3569109989209949,7.096555621723724,-3.500805848454675,4.090097452575132,-58.681451440742855,4.226733310322366,11,1.0450019836425781,-4.021995544433594,-11.960620880126953,-8.845748901367188,1.4654998779296875,2,0.0006411769983081239,-1.7501835942508772,88.50749969482422,-2.5457547047819378,89.06900024414062,1.6605809774929632,88.85099792480469,0.0006411769983081239 4093,2020-11-19,88.19599914550781,88.47949981689453,86.85025024414062,86.91899871826172,24998000.0,0.009812366627104163,-1.3036445326616362,-1.384281390078899,76.8314854084505,72.57332492722749,-0.20848886965461588,-4.403287271293706,-10.531189724550316,-10.853896517154169,20.237978362597353,1.6292495727539062,5.7206883265866395,3.3553497314453153,-5.065923880601176,11.776623343491806,-0.8552870745779302,7.565986537468561,-3.792623399621263,43.365810364622895,-18.73183487733072,4.2106368060232455,11,0.18799972534179688,-4.878997802734375,-12.817623138427734,-9.702751159667969,-0.26000213623046875,3,-0.018657310978366315,-1.7704134506813507,87.33899688720703,-1.7501835942508772,88.50749969482422,-2.5457547047819378,89.06900024414062,-0.018657310978366315 4094,2020-11-20,87.1094970703125,88.69999694824219,87.09300231933594,88.260498046875,46270000.0,-0.012319176444758884,-1.7145397840039178,-0.9013317082788164,70.52148962530771,72.48979120849837,0.8098593331405226,-3.076014666483175,-9.282430224447012,-9.623734598862654,20.61806038894251,1.60699462890625,5.372144149206221,2.0158729553222656,-6.3562590439659346,10.388004954610466,-2.1701930443218345,6.201938954966366,-2.1861513938625023,8.354046352910517,-51.216358282033525,4.186065999644102,11,0.7997512817382812,-3.7924957275390625,-11.731121063232422,-8.616249084472656,-0.1334991455078125,4,-0.0016186391274676248,-1.3036445326616362,88.19599914550781,-1.7704134506813507,87.33899688720703,-1.7501835942508772,88.50749969482422,-0.0016186391274676248 4095,2020-11-23,86.74299621582031,87.69499969482422,85.88600158691406,87.4800033569336,43232000.0,-0.004207358173545117,2.100254313190944,0.6403184324954926,65.90146379159515,72.5251591318108,1.0681108667175607,-2.2565299826403304,-8.752263989369624,-9.135530834933462,21.891420036370484,1.8089981079101562,4.9433033709374,1.2883472442626953,-6.685505259149167,9.262199747674558,-2.698579007443243,5.275273495968634,-1.341278203251946,25.475476610587716,-30.371836176198773,3.986926251705933,11,1.1767539978027344,-3.425994873046875,-11.364620208740234,-8.249748229980469,0.8510055541992188,0,-0.006548000286378253,-1.7145397840039178,87.1094970703125,-1.3036445326616362,88.19599914550781,-1.7704134506813507,87.33899688720703,-0.006548000286378253 4096,2020-11-24,88.44400024414062,88.58000183105469,86.3844985961914,86.5250015258789,31560000.0,0.019609698794449626,1.0041089355419441,-2.603772217678906,54.90634898252222,71.41910020324342,-0.45771128258182614,-3.4881076497643875,-10.302182067747964,-10.728454275647948,23.331335091073484,2.1955032348632812,4.426583599767781,2.577801132202154,-5.1011499700953635,10.256752234499672,-1.2616744189465976,6.417276683350906,-2.6021796823433476,90.90273183745622,37.87927202634256,3.8394755511487557,11,-0.5242500305175781,-5.1269989013671875,-13.065624237060547,-9.950752258300781,-2.0319976806640625,1,-0.020634491239704955,2.100254313190944,86.74299621582031,-1.7145397840039178,87.1094970703125,-1.3036445326616362,88.19599914550781,-0.020634491239704955 4097,2020-11-25,88.57150268554688,88.927001953125,87.8270034790039,88.64450073242188,20916000.0,0.0014416177587432966,2.448268439682388,-0.038039653794622444,52.12574671974527,70.27923959823055,-0.490008301419806,-2.753349864643866,-10.240893545966273,-10.73763871767882,24.22084589499505,1.0999984741210938,3.950305057590924,2.0682785034179716,-4.063387892949237,8.19994489978518,-0.9975546947656397,5.134111701601583,-2.6855010986328125,88.30979201685943,37.58507992173813,3.0658331981836078,11,-0.6517524719238281,-5.2545013427734375,-12.82950210571289,-10.078254699707031,-1.5255050659179688,2,-0.01839198142445797,1.0041089355419441,88.44400024414062,2.100254313190944,86.74299621582031,-1.7145397840039178,87.1094970703125,-0.01839198142445797 4098,2020-11-27,89.65950012207031,90.1999969482422,88.62200164794922,88.65450286865234,17698000.0,0.01228383174649439,-1.9495247670182159,-13.767454013377927,57.495690919025655,68.62080709374396,-1.383725335042044,-3.1110768555166572,-11.08267108910853,-11.708428548418425,25.980952694874432,1.6284942626953267,3.762416742269451,2.5914009094238253,-2.34798310193716,7.530784920784811,0.12170890374333965,5.061092915104311,-3.372138671875007,87.47108466974596,39.026560357868405,2.4696920056804905,11,-1.6165008544921875,-6.342498779296875,-12.991249084472656,-11.166252136230469,-2.8949966430664062,4,-0.009536115590311312,2.448268439682388,88.57150268554688,1.0041089355419441,88.44400024414062,2.100254313190944,86.74299621582031,-0.009536115590311312 4099,2020-11-30,88.03700256347656,89.40325164794922,87.75,89.05919647216797,36476000.0,-0.01809621463854627,-1.0714855867353035,-1.0171111465379155,49.530969443819885,66.14862317448677,0.1242281943977872,-0.9890396141727535,-9.170443880131415,-9.988935534871828,26.774722076729507,1.9095001220703125,3.517545685985638,0.6195781707763643,-3.4372521386787156,4.676408480231444,-1.4088369839511756,2.6479933255039043,-1.3803900390625046,49.86099419217448,4.29534452801483,2.028415154727541,11,0.0059967041015625,-4.720001220703125,-10.834501266479492,-9.543754577636719,1.32550048828125,0,-0.001147307964357247,-1.9495247670182159,89.65950012207031,2.448268439682388,88.57150268554688,1.0041089355419441,88.44400024414062,-0.001147307964357247 4100,2020-12-01,89.90499877929688,91.2415008544922,88.46849822998047,88.71849822998047,34738000.0,0.021218307773182676,-2.2884692811226435,-1.1607392092908697,61.28601780897132,63.13690150159527,-1.8022349481359896,-2.297214307532215,-10.674559676148078,-11.77263873865374,27.803383219048584,3.204498291015639,3.4159195924180352,2.057399368286127,-0.960350144244444,5.075148880816698,0.5485246120208416,3.5662741245514127,-2.9086752666015627,72.48298427468927,23.999089356832073,1.5088747562652878,12,-1.34124755859375,-6.4187469482421875,-12.19325065612793,-11.411750793457031,0.45549774169921875,1,-0.0325788431595716,-1.0714855867353035,88.03700256347656,-1.9495247670182159,89.65950012207031,2.448268439682388,88.57150268554688,-0.0325788431595716 4101,2020-12-02,91.39749908447266,91.78250122070312,89.47364807128906,89.90499877929688,24440000.0,0.01660086007942274,1.0409710302780972,1.2579010654783722,63.77012418700379,61.374370765160165,-3.1756288061725257,-3.2567614120586086,-11.833622314164415,-13.147041443562813,28.926461281918314,2.3088531494140625,3.004139958117605,3.1055496215820284,0.8848074544928437,5.326291788671213,1.995178538037436,4.215920705126621,-3.9766578375976565,90.4525227604683,38.617112191503324,1.1103710835445932,12,-2.5632476806640625,-7.6407470703125,-13.685750961303711,-12.904251098632812,-3.0615005493164062,2,-0.041614894855468654,-2.2884692811226435,89.90499877929688,-1.0714855867353035,88.03700256347656,-1.9495247670182159,89.65950012207031,-0.041614894855468654 4102,2020-12-03,91.3385009765625,92.36000061035156,91.13249969482422,91.20050048828124,24546000.0,-0.0006455111846729311,-7.959792838447402,0.09246261980831623,64.16707270948297,59.96721379860821,-2.7822187991308027,-3.048309995157979,-11.353999415547719,-12.976466646891708,28.757831139475964,1.2275009155273438,2.590361457950536,2.8524513244628906,0.28727756896888934,5.417625079956892,1.5698644467158829,4.135038202209898,-3.3942605328281275,77.84165946756431,22.56227429449801,1.2825868777470026,12,-2.2154998779296875,-7.292999267578125,-13.612377166748047,-12.845252990722656,-4.0110015869140625,3,-0.05393671190585969,1.0409710302780972,91.39749908447266,-2.2884692811226435,89.90499877929688,-1.0714855867353035,88.03700256347656,-0.05393671190585969 4103,2020-12-04,91.39949798583984,91.65799713134766,90.84950256347656,91.22599792480469,27564000.0,0.0006678126816750396,1.3417711728633777,1.2572423706323341,60.37873849532418,58.840241450832266,-2.616125066360226,-3.0091168642660477,-11.006074050298636,-12.918858921637593,28.294534444859217,0.8084945678710938,1.967655340280615,2.7518985748290987,-0.11794211699940149,5.621739266657599,1.3169782289148486,4.186818920743349,-2.8370511187790584,79.16480482985294,23.382614233564738,1.434920345914247,12,-2.2764968872070312,-7.1634979248046875,-13.811498641967773,-12.90625,-3.6794967651367188,4,-0.047631556651278384,-7.959792838447402,91.3385009765625,1.0409710302780972,91.39749908447266,-2.2884692811226435,89.90499877929688,-0.047631556651278384 4104,2020-12-07,90.9739990234375,91.61849975585938,90.28900146484376,90.9499969482422,26418000.0,-0.004655375267687667,1.025125219351743,0.13834044237272491,57.62914972433963,57.921095443359434,-1.77104210964103,-2.4836173325602857,-10.195036382224558,-12.379506257177084,27.913728736251475,1.3294982910156108,1.6430482013871455,2.182074737548831,-0.8546396818560851,5.218789156953747,0.663717527846373,3.700431947251289,-1.8798946323160095,64.38389466481854,10.985092074115741,1.518357209702461,12,-1.6017494201660156,-4.682498931884766,-13.359125137329102,-12.480751037597656,-3.964996337890625,0,-0.046271413696446495,1.3417711728633777,91.39949798583984,-7.959792838447402,91.3385009765625,1.0409710302780972,91.39749908447266,-0.046271413696446495 4105,2020-12-08,90.92749786376952,91.09500122070312,89.81024932861328,90.50499725341795,21926000.0,-0.0005111478023077654,2.3920514060106695,17.602670057225932,60.10859616605429,58.49912290819633,-1.1941221306472585,-2.3382471956577007,-9.787116476010212,-12.216309873599855,26.949675515308446,1.2847518920898438,1.366847309492229,1.9966987609863196,-1.1677634146606692,5.161160936633308,0.4144676731628323,3.578929848809807,-1.3761680019558185,50.36979276802658,-3.685282687389197,1.5822310878234935,12,-0.8724975585937358,-4.346748352050767,-12.15299797058104,-12.434249877929673,-4.117996215820298,1,-0.01721145801632451,1.025125219351743,90.9739990234375,1.3417711728633777,91.39949798583984,-7.959792838447402,91.3385009765625,-0.01721145801632451 4106,2020-12-09,89.20649719238281,91.7135009765625,88.3905029296875,90.60050201416016,30152000.0,-0.018927175077061542,-1.1963022820159195,-3.2994149301166527,57.45657992297799,59.09143770855552,0.722379097897587,-0.46904985705350555,-7.724996829898032,-10.427490501035294,26.544699100563506,3.322998046875,1.2171627215958267,0.16634826660155966,-2.8685175291131486,3.201214062316268,-1.3510846312557874,1.6837811644589067,3.15350341796875,20.556612658325164,-38.17382720223549,1.517432897857354,12,0.8485031127929688,-2.6109962463378906,-10.148746490478516,-10.713249206542969,0.3365020751953125,2,0.012936269945949874,2.3920514060106695,90.92749786376952,1.025125219351743,90.9739990234375,1.3417711728633777,91.39949798583984,0.012936269945949874 4107,2020-12-10,88.7665023803711,89.06549835205078,87.01599884033203,88.48999786376953,27256000.0,-0.004932318002161096,3.6872677147493502,-0.19835262567386366,52.3563819294368,58.52040337637898,1.3331371187374828,0.06326507030931339,-6.9423980288148925,-9.915718930369962,25.874601434372646,2.1904983520507812,1.1945098362071889,-0.3301967620849666,-3.2962265092679672,2.635832985098034,-1.813211635676467,1.1528181115065337,3.514108276367182,37.26456080856116,-22.442383127488185,1.4830148735915025,12,0.9214973449707031,0.06424713134765625,-9.708751678466797,-10.27325439453125,5.578498840332031,3,-0.00484984576017311,-1.1963022820159195,89.20649719238281,2.3920514060106695,90.92749786376952,1.025125219351743,90.9739990234375,-0.00484984576017311 4108,2020-12-11,89.0885009765625,89.22250366210938,88.0,88.15299987792969,24414000.0,0.003627478694740338,1.0315697386938496,3.383312179239556,58.72500649182031,59.54196304837903,1.0299329092779885,-0.14018206457613758,-6.944014917266145,-10.171379159542113,25.143078338998144,1.222503662109375,1.2665424818429472,-0.08802337646484659,-2.9565416220834777,2.7804948691537845,-1.522282499274155,1.3462357463444619,2.9815252075195247,44.119237759273425,-21.171255649697663,1.4342591228093136,12,0.5994987487792969,0.023998260498046875,-7.921623229980469,-9.640625,5.4739990234375,4,-0.019766878638774577,3.6872677147493502,88.7665023803711,-1.1963022820159195,89.20649719238281,2.3920514060106695,90.92749786376952,-0.019766878638774577 4109,2020-12-14,88.00299835205078,89.86949920654297,87.86074829101562,88.75,32004000.0,-0.01218454247868972,-2.894808470351551,-0.7985042979007976,55.22389381594672,58.86839371582074,2.358082330222146,0.926010202093579,-5.493089775483469,-8.983015529632851,24.312261091381888,2.0087509155273438,1.3483990357114664,-1.1311260223388615,-4.044620074127991,1.782368029450268,-2.587873048233419,0.3256210035556961,3.8648667382812505,21.01115620802617,-47.27848963557241,1.456747025894562,12,1.6850013732910156,1.1095008850097656,-6.279247283935547,-7.998249053955078,7.049499511718736,0,-0.0032157669243898512,1.0315697386938496,89.0885009765625,3.6872677147493502,88.7665023803711,-1.1963022820159195,89.20649719238281,-0.0032157669243898512 4110,2020-12-15,88.38849639892578,88.57099914550781,87.49749755859375,88.22100067138672,29646000.0,0.0043805103700311765,3.031921600091696,-0.22422404019977327,49.74171004636083,57.30968103352708,1.938723621543133,0.5132301002709312,-5.545640051928359,-9.259324938012853,23.15949432480983,1.0735015869140625,1.2877228145421498,-0.7116027832031193,-3.6441314819593202,2.2209259155530816,-2.177867132581227,0.7546615661749883,3.285294041406246,29.21760371343049,-34.71577338684314,1.4662643493781022,12,1.2995033264160156,0.7240028381347656,-6.664745330810547,-8.383747100830078,6.581504821777344,1,-0.015607163483727593,-2.894808470351551,88.00299835205078,1.0315697386938496,89.0885009765625,3.6872677147493502,88.7665023803711,-0.015607163483727593 4111,2020-12-16,88.1500015258789,88.6500015258789,87.80400085449219,88.64399719238281,30270000.0,-0.0026982569312014038,2.3438475340379656,-2.949303088275485,48.05857824688354,55.51984831546047,1.864152207518032,0.7626714266870636,-4.9175883293508775,-8.926553712075275,21.97279330404657,0.8460006713867188,1.4531028228430642,-0.9322227478027401,-3.884253729665005,2.019808234059525,-2.4082382387338725,0.5437927431283924,3.3374772504531194,39.74075836733385,-20.237168306499917,1.4760154909311312,12,1.2147483825683594,0.9624977111816406,-5.8157501220703125,-7.534751892089844,7.711997985839858,2,-0.015207031817647154,3.031921600091696,88.38849639892578,-2.894808470351551,88.00299835205078,1.0315697386938496,89.0885009765625,-0.015207031817647154 4112,2020-12-17,87.3949966430664,88.58920288085938,86.93299865722656,88.42549896240234,32494000.0,-0.008565001358404323,1.4393428622797555,2.0860553830947195,39.239691328977685,53.171065296977524,2.2360931857139263,1.604342240935722,-3.784809695937554,-8.056866666338948,21.056314423169624,1.6562042236328125,1.2767504830069782,-1.6900276184082088,-4.635194986284944,1.2551397494685261,-3.1626113023465763,-0.21744393446984134,3.9136229358256145,15.732943961048914,-39.08322871506316,1.4725836839383655,12,1.928253173828125,1.7280044555664062,-4.965496063232422,-6.779747009277344,4.144500732421875,3,0.024578096081226075,2.3438475340379656,88.1500015258789,3.031921600091696,88.38849639892578,-2.894808470351551,88.00299835205078,0.024578096081226075 4113,2020-12-18,86.55049896240234,87.75550079345703,86.01100158691406,87.70899963378906,80328000.0,-0.00966299803309234,1.7878466443546273,1.1242096690604872,42.372589410356326,51.475891928757164,2.5931200905599923,2.44457713241232,-2.605891465206014,-7.11874164296529,20.27580522382105,1.7444992065429688,0.89089242409608,-2.4522502899169893,-5.587772430939992,0.6832718511060136,-4.020011360428498,-0.8844892194054808,4.495583361189745,13.982058009929984,-39.7482039359485,1.5677610705115048,12,2.3117523193359375,2.5725021362304688,-3.0932483673095703,-5.935249328613281,6.605003356933594,4,0.09005727698562116,1.4393428622797555,87.3949966430664,2.3438475340379656,88.1500015258789,3.031921600091696,88.38849639892578,0.09005727698562116 4114,2020-12-21,86.96849822998047,87.0425033569336,84.94999694824219,85.67549896240234,36568000.0,0.004829541973636831,1.9042228763845062,-1.1160971240788424,32.2984800055189,48.385879022031006,1.729012994033539,2.124391636947891,-2.724930416633086,-7.4472609770764535,19.55980009911315,2.0925064086914062,0.47962958058462846,-2.0272010803222713,-5.1812260801758185,1.126823919531276,-3.604213580249052,-0.4501885803954906,3.6747776346773833,54.55402120144257,3.0638351399767814,1.5770124999267743,12,1.363250732421875,1.6865005493164062,-3.0029983520507812,-6.353248596191406,4.818504333496094,0,0.0873189939412069,1.7878466443546273,86.55049896240234,1.4393428622797555,87.3949966430664,2.3438475340379656,88.1500015258789,0.0873189939412069 4115,2020-12-22,86.17500305175781,86.87024688720703,85.62875366210938,86.72149658203125,18734000.0,-0.009123937912832836,1.941947497830489,-0.42265571526351814,15.621035502809988,43.7374851975679,1.9863586666022286,3.0284211113033166,-1.7224608863312767,-6.529279238899818,19.378753506417183,1.3397445678710938,0.0879421364188886,-2.7922966003417997,-6.040548775311834,0.4559555746282342,-4.41642268782681,-1.1681705128567899,3.898944921258476,33.108232106514464,-12.897731002064269,1.624126087485015,12,1.2347450256347656,2.4799957275390625,-1.8976268768310547,-5.55975341796875,8.892494201660142,1,0.10301705248191029,1.9042228763845062,86.96849822998047,1.7878466443546273,86.55049896240234,1.4393428622797555,87.3949966430664,0.10301705248191029 4116,2020-12-23,86.61900329589844,87.39949798583984,86.25199890136719,86.40550231933594,20676000.0,0.005152309003968902,-3.4091522045028144,-0.3906742984782912,20.431005967392522,40.1902212017852,1.2703103945193988,2.572584122922379,-1.9520970517526592,-6.838153265969481,18.806631700787673,1.2244949340820312,-0.2581837434484697,-2.2570465087890597,-5.66576746743435,1.1516744498562304,-3.9614069881117047,-0.5526860294664147,2.942549574640438,45.861827512903616,3.7224687014543036,1.7043604793226463,12,0.7907447814941406,2.0359954833984375,-0.9093780517578125,-6.003753662109375,9.756500244140625,2,0.09641069057648832,1.941947497830489,86.17500305175781,1.9042228763845062,86.96849822998047,1.7878466443546273,86.55049896240234,0.09641069057648832 4117,2020-12-24,86.94249725341797,87.30000305175781,86.45549774169922,86.75,6936000.0,0.0037346765168198015,-1.1612371013247684,0.9016223556317896,22.964873049839696,36.21687304156513,0.7385369089856084,2.2354019623716255,-2.0472453439344065,-7.015699542071246,18.09459604926001,0.8445053100585938,-0.6613881769231114,-1.852102279663086,-5.367638977834744,1.6634344185085723,-3.609870628748922,-0.0943339305772497,2.1579000248912337,71.02112187706507,32.178687825025904,1.7577683490858313,12,0.4672508239746094,1.7125015258789062,-1.0919971466064453,-6.327247619628906,16.561004638671875,3,0.10259082198090574,-3.4091522045028144,86.61900329589844,1.941947497830489,86.17500305175781,1.9042228763845062,86.96849822998047,0.10259082198090574 4118,2020-12-28,88.80449676513672,89.5363998413086,87.3167495727539,87.58174896240234,27860000.0,0.021416448463533744,-1.532768046801546,6.35202726804328,38.79329302464158,34.391250731420115,-1.3052457437594,0.3226035086202046,-3.6401280617875784,-8.726340041939068,17.082479542156094,2.593902587890625,-0.8835441283572578,0.05264739990234091,-3.4393203819849845,3.5446151817896663,-1.6933364910413218,1.7986312908460036,-3.8544998168945312,84.04189310803145,46.42967705248191,1.7459838909436658,12,-1.5612983703613281,-0.14949798583984375,-2.9539966583251953,-8.189247131347656,14.314002990722656,0,0.0307979968355081,-1.1612371013247684,86.94249725341797,-3.4091522045028144,86.61900329589844,1.941947497830489,86.17500305175781,0.0307979968355081 4119,2020-12-29,87.93599700927734,89.62200164794922,87.80449676513672,89.3895034790039,25988000.0,-0.009779907408926758,-1.1176784333247403,-1.1887213916689545,35.756765592647795,32.83736801434089,-0.4998099736969124,1.2470869923176053,-2.529428074909248,-7.731143436407706,16.47008393706938,1.8175048828125,-1.0274673144440811,-0.8108020782470646,-4.307411991679729,2.6858078351855994,-2.5591070349634037,0.9375028784692745,-2.8942720031738247,57.77861418448117,20.880430427633875,1.7483049567163347,12,-0.6499977111816406,0.7190017700195312,-2.0854969024658203,-7.320747375488281,16.964004516601562,1,0.05935573016256268,-1.532768046801546,88.80449676513672,-1.1612371013247684,86.94249725341797,-3.4091522045028144,86.61900329589844,0.05935573016256268 4120,2020-12-30,86.97599792480469,88.25475311279297,86.27999877929688,88.10050201416016,26122000.0,-0.010917020527684174,1.7561000282174555,0.7736491806376434,38.550360929393186,31.78089942350863,0.2668136812568207,2.0832088450613924,-1.2714936390802762,-6.644264898235036,15.00616419053354,1.9747543334960938,-1.3237558524265296,-1.6243511199951115,-5.161825453723438,1.9131232137332148,-3.3930882868592818,0.14438604686905876,-1.7510618530273376,21.4836330377417,-16.759500648860307,1.7687371668641658,12,0.3100013732910156,1.6790008544921875,-1.3628730773925781,-6.360748291015625,17.669502258300795,2,0.05531416429198366,-1.1176784333247403,87.93599700927734,-1.532768046801546,88.80449676513672,-1.1612371013247684,86.94249725341797,0.05531416429198366 4121,2020-12-31,87.59400177001953,87.94650268554688,86.77100372314453,86.77100372314453,20238000.0,0.007105452768120468,-1.8566263719964402,-0.7318764375029683,44.089317526591564,32.31974677879906,-0.4898676240299551,1.2286392991299238,-1.6126037776150213,-7.131792841678802,13.311153296455203,1.1754989624023438,-1.4964006168325454,-0.8161724090576143,-4.1218469256379535,2.489502107522725,-2.469009667347777,0.8366648492325481,-2.193183075195307,39.31782952815134,0.9116317205380113,1.652837258290168,12,-0.3080024719238281,1.0609970092773438,-1.975625991821289,-6.978752136230469,16.581497192382812,3,0.08531971747358114,1.7561000282174555,86.97599792480469,-1.1176784333247403,87.93599700927734,-1.532768046801546,88.80449676513672,0.08531971747358114 4122,2021-01-04,86.41200256347656,88.03250122070312,85.39250183105469,87.87699890136719,38038000.0,-0.013494065605614614,1.9729706509038423,-1.7800726787303471,37.58407313920714,31.787689415338043,0.601258939757642,2.1319393085789784,-0.22198938486826592,-5.8122682802320185,11.601360391561762,2.6399993896484375,-1.6582805841339052,-1.7518466949462947,-4.867498918200141,1.3638055283075516,-3.309672806573218,-0.19402058331937155,3.2099990844726562,24.10452243902527,-13.018079166088175,1.557826111626921,1,0.8739967346191406,2.2429962158203125,-0.7936267852783203,-5.7967529296875,18.356994628906236,0,0.11530228071318582,-1.8566263719964402,87.59400177001953,1.7561000282174555,86.97599792480469,-1.1176784333247403,87.93599700927734,0.11530228071318582 4123,2021-01-05,87.0459976196289,87.38349914550781,85.90074920654297,86.25,22906000.0,0.007336886512803842,1.0159745237465445,-0.5433444432871576,45.366502706161,33.239691937631605,0.05022346225601382,1.217489337057799,-0.6711951138359211,-6.324651986145028,9.955188489782916,1.4827499389648438,-1.7784067641859167,-0.9001766204833928,-3.650952320247356,1.8505990792805704,-2.2755644703653672,0.47521122939858174,2.4914140319824156,39.094357729238105,-0.06349733079985498,1.37538784988198,1,0.4612541198730469,1.6090011596679688,-1.427621841430664,-6.430747985839844,17.748504638671875,1,0.18906675461836242,1.9729706509038423,86.41200256347656,-1.8566263719964402,87.59400177001953,1.7561000282174555,86.97599792480469,0.18906675461836242 4124,2021-01-06,86.7645034790039,87.4000015258789,84.94999694824219,85.13150024414062,52042000.0,-0.003233855068846103,-1.4549023205323732,2.051517736478391,42.05714260126901,36.17703717079372,0.33496278815721325,1.2305392786960425,-0.24575007028599316,-5.931393305278462,8.688812654351182,2.4500045776367188,-1.7415305998738972,-0.9711959838867159,-3.367894293806444,1.425502326033012,-2.169545138846587,0.22715317107315514,2.6900099761962792,54.905912582157676,13.892087429054016,1.198349154959867,1,0.5214958190917969,1.8904953002929688,-1.084503173828125,-6.149253845214844,18.440994262695312,2,0.18848717645013613,1.0159745237465445,87.0459976196289,1.9729706509038423,86.41200256347656,-1.8566263719964402,87.59400177001953,0.18848717645013613 4125,2021-01-07,89.36250305175781,89.41999816894531,86.85250091552734,87.00299835205078,45300000.0,0.029943115774097473,1.0751687288221818,1.4448867273092538,54.81821307279663,39.99783796028306,-1.9705667900650923,-1.5712775383730673,-2.5851603288379437,-8.39282799991203,7.232127348811382,2.6554946899414062,-1.6207249369248444,1.7050533294677734,-0.32737978296745496,3.737486441903002,0.6888367732501592,2.7212698856853876,-4.412506103515625,98.71375611887515,55.16202411417029,1.0162165562176106,1,-2.0765037536621094,-0.7075042724609375,-3.6825027465820312,-8.74725341796875,16.732498168945312,3,0.1738704483817104,-1.4549023205323732,86.7645034790039,1.0159745237465445,87.0459976196289,1.9729706509038423,86.41200256347656,0.1738704483817104 4126,2021-01-08,90.3604965209961,90.49199676513672,88.67675018310547,89.39900207519531,41012000.0,0.011167922060780322,1.9648903094761896,0.4074984236819556,61.56097938205656,44.28629421941827,-2.66194833272813,-2.612318390595334,-3.3298963924757743,-9.255250110889492,6.588859431737842,1.81524658203125,-1.4014275308733488,2.6453468322753935,0.37602957337377063,4.914664091177016,1.510688202824582,3.780005461726205,-5.410499572753906,97.6272059096835,48.4681439622904,1.1346586294508134,1,-2.6394996643066406,-1.7054977416992188,-4.3354949951171875,-9.575996398925781,16.05500030517578,4,0.15808903461248835,1.0751687288221818,89.36250305175781,-1.4549023205323732,86.7645034790039,1.0159745237465445,87.0459976196289,0.15808903461248835 4127,2021-01-11,88.33599853515625,89.71575164794922,88.0260009765625,89.30349731445312,24194000.0,-0.022404679741544253,-1.128827928256983,-1.0062447926998612,56.37429353525174,46.239738720597174,-0.4682346218908151,-0.6553252118456641,-0.929177779135756,-7.1380060274008486,6.452753008088538,2.3344955444335938,-1.0074835098792079,0.6423740386962891,-1.592865170553651,2.877613247946229,-0.47524556592868805,1.7599936433212662,-3.164321594238288,61.09710752050176,7.179053440288783,1.1176196046249713,1,-0.6150016784667969,0.319000244140625,-2.040496826171875,-7.280998229980469,17.524002075195312,0,0.17930968902720035,1.9648903094761896,90.3604965209961,1.0751687288221818,89.36250305175781,-1.4549023205323732,86.7645034790039,0.17930968902720035 4128,2021-01-12,87.32749938964844,88.9020004272461,86.2655029296875,87.69599914550781,27140000.0,-0.011416626995012114,-1.1155508484952372,0.3808787811879002,51.22979547054736,47.95896426258602,0.34499988218057354,0.22607040533966938,0.36998587879335787,-6.032845806937999,6.438800955051144,2.6364974975585938,-0.6789583242834141,-0.27807502746581747,-2.4186951492179816,1.8625450942863466,-1.3483850883418995,0.7922350334102646,-1.9430096557617276,42.8997206776973,-10.486054974857637,1.0703100608760827,1,0.3934974670410156,1.0042495727539062,-0.7432479858398438,-5.954998016357422,17.729499816894517,1,0.19972514871760816,-1.128827928256983,88.33599853515625,1.9648903094761896,90.3604965209961,1.0751687288221818,89.36250305175781,0.19972514871760816 4129,2021-01-13,87.72000122070312,88.25174713134766,86.90049743652344,86.92900085449219,21882000.0,0.004494596018413066,-2.1868825910931173,-2.1465424430641824,55.44205950453733,49.83581965982425,-0.0909247608920225,-0.19891858395328654,0.19203070515166587,-6.352742629788409,6.1579239034106505,1.3512496948242188,-0.3624573133815403,0.12857666015625568,-2.0047110048212886,2.2618643251338,-0.9380671723325094,1.1952204926450207,-2.131211205566416,34.41382733877882,-20.647253198874388,1.066643832488772,1,0.000995635986328125,0.6117477416992188,-1.0405006408691406,-6.347499847412109,15.524002075195312,2,0.19464775193787665,-1.1155508484952372,87.32749938964844,-1.128827928256983,88.33599853515625,1.9648903094761896,90.3604965209961,0.19464775193787665 4130,2021-01-14,87.00900268554688,88.75050354003906,86.66999816894531,87.68099975585938,23590000.0,-0.008105318345440704,-2.082216244320365,-0.849553425027489,51.34836143408809,50.64238009399054,0.6987263899052181,0.42523476460573306,1.105645819445897,-5.571474627535139,5.952646653969702,2.08050537109375,-0.33899401433690457,-0.5134471893310604,-2.6273407693851,1.6004463907229791,-1.570393979358073,0.5434996006959523,-1.2240844004101632,17.59140755449253,-37.03741416356816,1.0569467900270175,1,0.7119941711425781,1.3227462768554688,0.8228721618652344,-5.582752227783203,16.53399658203125,3,0.20913347463497556,-2.1868825910931173,87.72000122070312,-1.1155508484952372,87.32749938964844,-1.128827928256983,88.33599853515625,0.20913347463497556 4131,2021-01-15,86.80950164794922,87.80000305175781,86.07749938964844,86.90950012207031,26844000.0,-0.002292878109621088,-1.2026858929642872,0.14880790190735696,49.53621226536576,51.9703955524526,0.8663492478322325,0.5472157496965053,1.4706470968311294,-5.308362042011453,5.799664215856088,1.722503662109375,-0.2078748205470191,-0.6459232330322209,-2.7610427854821324,1.4691963194176907,-1.7034830092571696,0.4116365431927278,-0.8363002236125112,20.11961255931873,-31.095808395782544,1.057559776224953,1,0.9114952087402344,1.522247314453125,1.5083732604980469,-5.296001434326172,17.94899749755858,4,0.222158855962163,-2.082216244320365,87.00900268554688,-2.1868825910931173,87.72000122070312,-1.1155508484952372,87.32749938964844,0.222158855962163 4132,2021-01-19,89.54299926757812,90.46375274658205,87.072998046875,87.61250305175781,34692000.0,0.03148846114466175,-1.2533628080778472,-19.30525673304341,52.42777033985324,52.75498084508507,-1.5380527847807741,-2.1261148943819705,-1.2216232756294119,-7.977690268509335,6.055930041715389,3.6542510986328267,0.023786868895896873,1.9801742553710966,-0.331072407972556,4.291420918714749,0.8245509236992774,3.135797587042916,-3.4654998779296875,79.00820121235287,30.625488745206596,1.1556233316718245,1,-1.8220024108886719,-1.8220024108886719,-1.2177486419677734,-7.4629974365234375,12.02500152587892,1,0.1884289972036146,-1.2026858929642872,86.80950164794922,-2.082216244320365,87.00900268554688,-2.1868825910931173,87.72000122070312,0.1884289972036146 4133,2021-01-20,94.34500122070312,95.1855010986328,91.27649688720705,91.572998046875,49806000.0,0.053627888192301354,-1.3233270907681103,1.4359018946070488,66.73982676719106,55.49750130796531,-5.8064154008017965,-6.655460552201973,-5.948701863662677,-12.722203428357219,6.9743716248716146,5.642501831054673,0.2824550803270256,6.392451095581052,2.6280964719646818,10.156805719197422,4.510273783772874,8.27462840738923,-8.267501831054688,90.77185199580515,41.777509807948285,1.8821773118081817,1,-3.7135009765625,-4.277252197265625,-5.085626602172852,-12.264999389648438,7.4980010986328125,2,0.12205203498499273,-1.2533628080778472,89.54299926757812,-1.2026858929642872,86.80950164794922,-2.082216244320365,87.00900268554688,0.12205203498499273 4134,2021-01-21,94.5625,96.74299621582031,94.35549926757812,94.9000015258789,41278000.0,0.0023053556254462038,-5.353925340859484,-0.1217536578115883,70.61495454824387,57.25269480523722,-5.365703440581896,-6.613966796672287,-6.084593852636161,-12.865954616933891,7.5978591713341315,2.3979949951171875,0.7655653965943117,6.230249786376959,1.4807595466822931,10.979740026071624,3.855504666529626,8.604994906224292,-7.938520507812498,79.555605787912,25.962641531026335,2.3747451198473346,1,-3.152252197265625,-3.71600341796875,-5.162250518798828,-12.482498168945312,9.513000488281236,3,0.11097950251466449,-1.3233270907681103,94.34500122070312,-1.2533628080778472,89.54299926757812,-1.2026858929642872,86.80950164794922,0.11097950251466449 4135,2021-01-22,95.05249786376952,95.54750061035156,94.08799743652344,94.78399658203124,25442000.0,0.0051817355058243475,1.3194204480009175,-0.7955557564934331,70.4091005883065,58.23581938370943,-5.5470243838751685,-6.750906809624013,-6.487623422929161,-13.286654284074913,8.208172522418872,1.459503173828125,1.1517680291537147,6.276372909545884,0.7758200042158023,11.776925814875966,3.526096456880836,9.026649362210932,-7.618997033691386,84.14983962207451,27.563485783775434,2.7502764526650427,1,-3.642250061035142,-4.206001281738267,-5.652248382568345,-12.97249603271483,8.739501953125,4,0.08617874980906959,-5.353925340859484,94.5625,-1.3233270907681103,94.34500122070312,-1.2533628080778472,89.54299926757812,0.08617874980906959 4136,2021-01-25,94.97000122070312,96.47899627685548,93.37650299072266,96.03350067138672,38546000.0,-0.0008679061036841462,2.1747332919559836,-3.960872900860967,74.91705525266387,60.29612624119967,-5.299172155611501,-6.335521530770308,-6.2808790113898,-13.126468472741237,9.22839234566341,3.1024932861328267,1.6455776842374519,5.776326370239261,-0.2750390571355297,11.827691797614051,2.7506436565518584,8.802009083926663,-6.7917407597656165,81.66499140805354,20.103659233219602,3.0256827136873965,1,-3.55975341796875,-4.123504638671875,-5.569751739501953,-12.889999389648438,6.365501403808594,0,0.09027059004613469,1.3194204480009175,95.05249786376952,-5.353925340859484,94.5625,-1.3233270907681103,94.34500122070312,0.09027059004613469 4137,2021-01-26,95.86199951171876,96.25,94.21224975585938,94.44200134277344,26262000.0,0.009392421602087753,-1.1683945605845343,-1.3352128842498072,75.28831848901815,62.969295465474204,-5.600266564659606,-6.8776517986979115,-7.05556118884661,-13.955982374968059,10.303746115872872,2.037750244140625,1.8292786996149317,6.222349548339864,-0.4166300654243855,12.861329162104113,2.902859741457732,9.541839355221995,-6.998560190390634,83.88371330276851,18.675742253523225,3.319489806882127,1,-4.451751708984389,-5.015502929687514,-6.623374938964858,-13.781997680664077,6.592498779296861,1,0.09280527924625104,2.1747332919559836,94.97000122070312,1.3194204480009175,95.05249786376952,-5.353925340859484,94.5625,0.09280527924625104 4138,2021-01-27,91.53949737548828,94.5,90.4499969482422,94.12650299072266,54966000.0,-0.04509088229170599,1.4295161947303539,-1.8218372895197592,61.11912551840977,63.6000805781267,-0.6900237490052774,-2.4661871430461133,-2.658925804412121,-9.649441677315252,10.449050043782233,5.4120025634765625,1.7375628291270715,1.7630973815917912,-4.916000680583423,8.442195443767005,-1.5764516494958087,5.102646412679391,-2.04569350260077,17.312896139353576,-47.16588846572018,3.3395490310876053,1,-0.12924957275390625,-0.6930007934570312,-2.3163719177246094,-9.459495544433594,13.887504577636719,2,0.10955383965931764,-1.1683945605845343,95.86199951171876,2.1747332919559836,94.97000122070312,1.3194204480009175,95.05249786376952,0.10955383965931764 4139,2021-01-28,93.15550231933594,94.94149780273438,92.13200378417969,92.1969985961914,35462000.0,0.01765363575483625,-4.162170307911208,-0.37050701301152517,59.255737128695166,64.47867787752749,-1.6247824536875584,-3.86950176485027,-4.2243022865928594,-11.203163119141038,10.612422394021682,3.4020004272460938,1.9228322752655487,3.1181270599365263,-3.665262164145801,9.901516284018854,-0.27356755210463746,6.50982167197769,-3.081763059013795,44.87486602052789,-14.642495502855482,3.3916946120411664,1,-1.7452545166015625,-2.3090057373046875,-4.162876129150391,-11.07550048828125,8.05300140380858,3,0.0932580447070035,1.4295161947303539,91.53949737548828,-1.1683945605845343,95.86199951171876,2.1747332919559836,94.97000122070312,0.0932580447070035 4140,2021-01-29,91.78700256347656,92.86399841308594,90.51000213623048,92.30850219726562,32252000.0,-0.014690487644714478,1.8839298232495363,-0.5440767951095652,53.41915649285885,64.91011612502672,0.5506597624006133,-2.2367738796367576,-2.8270602481598104,-9.739148733791865,11.322261447339418,2.6455001831054545,2.273601720647491,1.5090770721435547,-5.157416217709525,8.175570361996634,-1.824169572782992,4.8423237170701015,4.95599365234375,22.176244221640722,-31.177090878200296,3.3332466449265428,1,0.12099456787109375,-0.9405059814453125,-3.293628692626953,-8.979751586914062,10.84799957275392,4,0.1338805885539882,-4.162170307911208,93.15550231933594,1.4295161947303539,91.53949737548828,-1.1683945605845343,95.86199951171876,0.1338805885539882 4141,2021-02-01,95.06749725341795,96.11959838867188,92.54650115966795,92.67849731445312,32044000.0,0.03574029653787547,-1.6936356342365944,-4.581019399011003,65.2182777119088,66.33128361081066,-1.6039195560364732,-5.195016646672244,-6.021998806607357,-12.857259486790696,12.424341067701187,4.3325958251953125,2.645859430465336,4.415896987915019,-2.4519384192976474,11.283732395127686,0.981979284308693,7.849814691521345,1.5508390808105617,79.61203233809219,26.113049087133675,3.4339177036063306,2,-1.4710006713867045,-4.2210006713867045,-7.035123825073228,-11.651245117187486,7.684005737304702,0,0.09177166555904992,1.8839298232495363,91.78700256347656,-4.162170307911208,93.15550231933594,1.4295161947303539,91.53949737548828,0.09177166555904992 4142,2021-02-02,96.37550354003906,97.78800201416016,95.72450256347656,96.12799835205078,45474000.0,0.013758711698640846,-2.913714141012191,0.1036020068278139,70.18202177590356,66.71374972288983,-2.0571422776554726,-6.027334680183515,-7.1898157309949795,-14.01324293797559,13.057814118861694,2.7205047607422017,3.234054869138731,5.225728225708011,-1.7910837290999524,12.242540180515974,1.7173222483040291,8.734134203111992,-5.8655014038085795,80.75091988309501,24.840836207249673,3.508405977403981,2,-2.2565040588378906,-5.006504058837891,-8.343130111694336,-12.330001831054688,9.362998962402344,1,0.05146535065741098,-1.6936356342365944,95.06749725341795,1.8839298232495363,91.78700256347656,-4.162170307911208,93.15550231933594,0.05146535065741098 4143,2021-02-03,103.50350189208984,105.8249969482422,100.91899871826172,103.6500015258789,82364000.0,0.07396068596507477,1.1821454992160967,-0.5919053050152585,77.07150979666025,67.43114475049165,-8.660086769036766,-12.500044421325953,-14.119534327417938,-20.92631506528548,14.279027976370454,9.44949340820314,4.128899735160431,11.530851364135742,2.872415451047999,20.189287277223485,7.201633407591871,15.860069320679614,-12.847939758300768,84.8416856509048,25.129660017437892,4.3292179565438715,2,-5.366004943847642,-8.116004943847656,-15.471128463745117,-19.45800018310547,-0.407501220703125,2,-0.01013495758015881,-2.913714141012191,96.37550354003906,-1.6936356342365944,95.06749725341795,1.8839298232495363,91.78700256347656,-0.01013495758015881 4144,2021-02-04,103.11849975585938,103.92749786376952,102.12950134277344,103.44450378417969,37046000.0,-0.003719701548184018,1.7832931783825032,2.225289032392459,77.94313506692048,68.26825969255988,-7.748634323008474,-11.412127782272407,-13.501611526812326,-20.317422143280623,15.115453011849661,1.7979965209960795,4.8505703578819634,10.328149414062494,0.7054467210993778,19.95085210702561,5.516798067580936,15.139500760544053,-11.856160229492176,82.3277955650361,16.573654042932958,4.81135134648156,2,-4.981002807617173,-7.7310028076171875,-15.169401168823242,-19.072998046875,0.20600128173828125,3,0.022386886957540764,1.1821454992160967,103.50350189208984,-2.913714141012191,96.37550354003906,-1.6936356342365944,95.06749725341795,0.022386886957540764 4145,2021-02-05,104.9000015258789,105.12550354003906,102.96649932861328,103.5,30702000.0,0.017276257647632187,1.3327906353687942,-4.294430142756846,79.74677160517987,68.80489484283942,-8.924918945175435,-12.616784782818868,-15.01287388108058,-21.861251064052198,17.17178673117616,2.1590042114257812,4.963954058469994,11.33277626037598,0.44912598628765465,22.216426534464304,5.890951123331817,16.774601397420142,-13.05515570263671,93.03388397984638,20.618837842753194,5.441825137044165,2,-6.7625045776367045,-9.512504577636719,-16.929502487182617,-20.85449981689453,-0.2740020751953125,4,-0.03519063631113195,1.7832931783825032,103.11849975585938,1.1821454992160967,103.50350189208984,-2.913714141012191,96.37550354003906,-0.03519063631113195 4146,2021-02-08,104.64550018310548,106.17735290527344,103.5999984741211,105.29550170898438,24838000.0,-0.002426132879613352,1.1356011492908598,-0.46428629816730227,77.03778978841164,68.99928054277204,-7.994300741052186,-11.844487507653,-14.540355532707409,-21.38583551128795,18.982081749424566,2.5773544311523438,5.0157526224015925,10.364024734497079,-1.4672251887844254,22.195274657778583,4.448399772856334,16.279649696137824,-12.241448314863291,85.34511954081393,13.195483927131633,5.915624961640751,2,-6.3318252563476705,-9.08182525634767,-16.675001144409194,-20.599998474121108,-0.09149932861328125,0,-0.019212465355482045,1.3327906353687942,104.9000015258789,1.7832931783825032,103.11849975585938,1.1821454992160967,103.50350189208984,-0.019212465355482045 4147,2021-02-09,104.17549896240234,105.25650024414062,103.927001953125,103.927001953125,17798000.0,-0.004491365800543212,-9.700316232231126,-0.3823021937392245,70.83041126265462,70.07831229213258,-6.952101412137566,-10.674262073148626,-13.857414136926948,-20.679012081512127,21.221358290773935,1.329498291015625,5.059138110400454,9.102048492431635,-3.165978174459127,21.370075159322397,2.968035158986254,15.236061825877016,-10.945049031938282,61.93002845232966,-7.539167392680703,6.134013333445383,2,-5.831821441650391,-8.611824035644531,-16.204999923706055,-20.12999725341797,-2.364501953125,1,-0.01366920231592672,1.1356011492908598,104.64550018310548,1.3327906353687942,104.9000015258789,1.7832931783825032,103.11849975585938,-0.01366920231592672 4148,2021-02-10,104.7689971923828,105.4185028076172,103.15450286865234,104.71050262451172,22710000.0,0.005697099950485063,2.3355289409939317,0.23539344815934843,71.2879249832279,71.41522205374734,-6.114667754749348,-10.42877872717365,-14.261760100934723,-21.009578324705345,22.90895369471784,2.263999938964858,5.087737080779476,8.823471832275374,-3.6047629812061786,21.251706645756926,2.6093544255346046,15.037589239016143,-10.761733083430173,65.20732810615164,-2.8626559415240536,6.2141174067407725,2,-6.425319671630845,-9.205322265624986,-16.79849815368651,-20.723495483398423,-2.6089935302734233,2,0.009253742386007069,-9.700316232231126,104.17549896240234,1.1356011492908598,104.64550018310548,1.3327906353687942,104.9000015258789,0.009253742386007069 4149,2021-02-11,104.79450225830078,105.10150146484376,103.86599731445312,104.97550201416016,18914000.0,0.00024344096633033274,4.706734327095578,-3.094300247816064,70.72060552205897,73.33760527921402,-4.822717076283183,-9.601807159628805,-14.041610671538876,-20.740960125559766,24.68774885128309,1.2355041503906392,5.066387012730345,7.995251846313479,-4.399637280751421,20.39014097337838,1.7978072827810365,14.192696409845922,-10.05703282156891,56.931992881124756,-8.72792083079554,6.197444563532448,2,-5.432575225830078,-9.230827331542969,-16.713376998901367,-20.749000549316406,-2.8650054931640625,3,-0.016207926468580824,2.3355289409939317,104.7689971923828,-9.700316232231126,104.17549896240234,1.1356011492908598,104.64550018310548,-0.016207926468580824 4150,2021-02-12,105.20549774169922,105.44100189208984,104.15650177001952,104.5124969482422,17114000.0,0.0039219183692040804,1.2070276399530948,-3.8287388298768392,71.47020819710275,74.03226422201334,-3.49797964860349,-9.043325524532293,-14.257331307277639,-20.829439817931288,26.850957408396237,1.2845001220703267,5.6890477930058125,7.496422576904294,-4.538775672177934,19.531620825986522,1.478823452363173,13.514021701445415,-9.781635296854859,67.84970634333726,4.04023780503114,6.017599124541116,2,-4.254570007324219,-9.078071594238281,-17.23499870300293,-21.159996032714844,-2.5574951171875,4,-0.017879262438544652,4.706734327095578,104.79450225830078,2.3355289409939317,104.7689971923828,-9.700316232231126,104.17549896240234,-0.017879262438544652 4151,2021-02-16,106.09500122070312,107.63400268554688,105.21800231933594,105.21800231933594,22676000.0,0.008454914411296421,-4.509699869508482,1.2655092312265626,71.46722185730214,74.17506423105762,-2.971181255925515,-8.868626337463809,-14.985312793218554,-21.41536456596718,28.987071047152035,2.4285049438476562,6.362930358622364,7.421651077270511,-4.011863955551348,18.85516611009237,1.704893560859574,13.138408593681447,-10.02592934823302,65.64345289089259,4.192587220624667,5.716757516410933,2,-1.8185005187988281,-9.239250183105469,-18.124502182006836,-22.04949951171875,-3.8420028686523438,1,-0.013846097866228924,1.2070276399530948,105.20549774169922,4.706734327095578,104.79450225830078,2.3355289409939317,104.7689971923828,-0.013846097866228924 4152,2021-02-17,106.41549682617188,106.68299865722656,104.9459991455078,105.0,21418000.0,0.003020836059957732,-1.280277232482649,1.6140234884732492,87.50502515752547,75.33434371559821,-1.919599425606691,-8.285043702912674,-15.13533000874287,-21.387218248664823,31.296173661987524,1.7369995117187642,7.398580345003239,6.898521804809576,-4.182884936356061,17.979928545975213,1.3578184342267576,12.439225175392394,-9.421230488655624,72.79817146594407,5.526038425700975,5.540703370582817,2,-1.5337448120117188,-9.559745788574219,-18.22749900817871,-22.3699951171875,-4.1974945068359375,2,-0.01749271513265027,-4.509699869508482,106.09500122070312,1.2070276399530948,105.20549774169922,4.706734327095578,104.79450225830078,-0.01749271513265027 4153,2021-02-18,105.86000061035156,106.63674926757812,105.1855010986328,105.51950073242188,22432000.0,-0.005220068809411393,-1.8780354954381933,0.2405514951598646,83.83985973115136,75.98953534495719,-1.1115749742294554,-7.191344557205298,-14.414261839213111,-20.493213316354286,32.09452634923996,1.4512481689453267,7.948977412121138,5.767275619506833,-5.379056163741069,16.913607402754735,0.19410972788287495,11.340441511130791,-8.014555364992859,52.919332631408444,-16.475972087312847,5.573165891623954,2,-0.5597496032714844,-9.004249572753906,-17.6720027923584,-21.814498901367188,-4.0825042724609375,3,-0.038248664063188054,-1.280277232482649,106.41549682617188,-4.509699869508482,106.09500122070312,1.2070276399530948,105.20549774169922,-0.038248664063188054 4154,2021-02-19,105.05699920654295,106.52649688720705,104.87049865722656,105.9635009765625,29148000.0,-0.007585503487424705,-1.5885025669769521,-2.66226753304956,86.44401765580724,76.73367379502689,-0.005230008249242246,-5.862376662568153,-13.437888491175286,-19.36624468060549,32.46171966060148,1.655998229980483,8.315786243394953,4.439549255371077,-6.598159196878797,15.47725770762095,-1.079304970753867,9.95840348149602,-6.4284693659691925,25.894959006412755,-47.429550815419084,5.51885422612494,2,0.33725357055665484,-8.201248168945298,-17.030626296997056,-21.01149749755858,-2.259498596191392,4,-0.027575464427058938,-1.8780354954381933,105.86000061035156,-1.280277232482649,106.41549682617188,-4.509699869508482,106.09500122070312,-0.027575464427058938 4155,2021-02-22,103.24400329589844,104.5709991455078,103.10700225830078,103.3499984741211,27350000.0,-0.017257259624179344,-6.705302467524571,0.11692771236439047,74.42424596013856,76.4432800363299,1.730097579314318,-3.588196776013234,-11.46751415254721,-17.25215086224496,32.672514981058214,1.9499969482421733,7.713779130726834,2.216978073120117,-8.556012911555186,12.98996905779542,-3.1695174192175415,7.603473565457776,-3.895035627726827,3.026309358689369,-66.6317792373947,5.386495492337653,2,2.1264991760253906,-6.388252258300781,-15.217630386352539,-19.00800323486328,-0.46700286865234375,0,-0.012732037588607747,-1.5885025669769521,105.05699920654295,-1.8780354954381933,105.86000061035156,-1.280277232482649,106.41549682617188,-0.012732037588607747 4156,2021-02-23,103.54299926757812,104.10050201416016,100.10099792480469,101.25050354003906,33348000.0,0.0028960129608956997,1.3474703780327253,-21.62830202260131,72.78362086359968,76.66030332532378,1.4061355622989993,-3.3855743341262325,-11.546931050812987,-17.249093595474207,32.19075008806514,3.9995040893554688,7.1104041025362505,2.0873241424560547,-8.347840203939015,12.522488488851124,-3.130258030741487,7.3049063156535965,-3.5312287980164996,52.29415010269892,-15.301446996989469,5.217582173197537,2,0.32450103759765625,-6.687248229980469,-15.516626358032227,-17.25149917602539,-0.1114959716796875,1,-0.008643719511673975,-6.705302467524571,103.24400329589844,-1.5885025669769521,105.05699920654295,-1.8780354954381933,105.86000061035156,-0.008643719511673975 4157,2021-02-24,104.7584991455078,105.03900146484376,101.90650177001952,102.09149932861328,24966000.0,0.011739083149296725,-1.0628942509389163,1.163360866873883,56.3919632122592,75.00519646188282,0.3151751519952768,-4.111179366705912,-12.51001587769018,-18.152621279154673,31.77149234617588,3.132499694824247,6.25536041004024,2.8579990386962777,-7.3287019437483565,13.044700021140912,-2.2353514525260323,7.951349529918588,-4.657501220703111,71.26190970917058,5.606259130410635,5.093350491222315,2,-0.890998840332017,-7.404998779296861,-16.7321262359619,-18.17774963378905,2.1289978027344034,2,-0.023916921432569627,1.3474703780327253,103.54299926757812,-6.705302467524571,103.24400329589844,-1.5885025669769521,105.05699920654295,-0.023916921432569627 4158,2021-02-25,101.56800079345705,104.74400329589844,101.0644989013672,103.37249755859376,36568000.0,-0.03045574705704024,-1.6174666019011645,-0.6766017581650583,43.8581889504399,72.0204835094807,3.3568725776287778,-0.13791989223815904,-9.109352657973389,-14.681894433499352,32.99693860205172,3.6940002441405966,5.491691320650304,-0.8339244842529183,-9.785652332250663,8.117803363744827,-5.309788408251791,3.641939439745954,-1.467002868652358,22.83095643211927,-39.03385306289958,4.475863923998874,2,2.299499511718736,-2.526000976562514,-13.847003936767592,-14.972499847412124,9.70949554443358,3,0.006399668407382597,-1.0628942509389163,104.7584991455078,1.3474703780327253,103.54299926757812,-6.705302467524571,103.24400329589844,0.006399668407382597 4159,2021-02-26,101.84300231933594,103.55049896240234,100.8030014038086,102.5260009765625,41670000.0,0.002707560685752952,1.0113491655682403,0.37849813334235305,36.24954100734724,68.1070760439523,2.9269746850421825,0.2859563109261103,-9.131666282169647,-14.646939370852422,34.108310907667246,2.74749755859375,5.067684965815587,-0.9932979583740291,-8.82946544258246,6.842869525834402,-4.911381700478245,2.9247857837301865,-1.1393640136718801,35.27750396301791,-21.70920104153946,3.918083742104218,2,2.0244979858398438,-2.8010025024414062,-11.493377685546875,-11.775253295898438,9.39450073242186,4,-0.0006432055217687749,-1.6174666019011645,101.56800079345705,-1.0628942509389163,104.7584991455078,1.3474703780327253,103.54299926757812,-0.0006432055217687749 4160,2021-03-01,104.07550048828124,104.32599639892578,102.30500030517578,102.82599639892578,28090000.0,0.02192097756451772,1.3090554870315245,-1.829438573758385,47.823429502026094,65.47998800447719,0.5781258766413373,-1.0316061635629694,-11.092752504134282,-16.57538708602631,36.023155857153796,2.4829940795898438,4.609713768765431,0.6247753143310462,-5.243506997150121,6.493057625812213,-2.3093658414095444,3.5589164700716367,-3.272499084472642,80.48804605444037,25.969492197118576,2.934141155740585,3,-0.6835021972656108,-5.0335006713867045,-12.947128295898423,-13.229003906249986,8.408500671386719,0,-0.01227954582907409,1.0113491655682403,101.84300231933594,-1.6174666019011645,101.56800079345705,-1.0628942509389163,104.7584991455078,-0.01227954582907409 4161,2021-03-02,103.79199981689452,105.21849822998048,103.56300354003906,103.80950164794922,22692000.0,-0.002723990469002291,-5.9632565303896365,-0.01400702182873997,48.51443128956556,61.14769979692609,0.5594199486010893,-0.06426976044993182,-10.527849683042646,-15.96038715117895,37.11884560932883,1.6554946899414205,4.150939438489175,-0.09495048522950356,-4.438284467315285,4.2483834968562775,-2.266617476272401,2.076716505813394,-2.9889984130859233,67.69336567901692,13.529348398770729,2.1716669910428927,3,-0.4231262207031108,-4.749999999999986,-12.663627624511705,-12.945503234863267,9.480003356933608,1,-0.009779167868805283,1.3090554870315245,104.07550048828124,1.0113491655682403,101.84300231933594,-1.6174666019011645,101.56800079345705,-0.009779167868805283 4162,2021-03-03,101.33550262451172,104.4259033203125,100.5,103.3604965209961,29684000.0,-0.023667500353750315,-1.124407049760343,115.70183086302724,38.37717723736141,56.09629063094943,2.48037779020828,2.933260529387013,-7.788353362377109,-13.188778511441143,37.39793649247388,3.9259033203125,3.5426867873906644,-2.799447631835932,-5.645112335455593,0.04621707178372958,-4.2222799836457625,-1.3766152800261011,6.298500061035156,17.706960642754645,-33.61185337121126,1.4228323518098283,3,1.9782447814941406,-2.2935028076171875,-10.207130432128906,-10.489006042480469,12.95849609375,2,0.020683774364382845,-5.9632565303896365,103.79199981689452,1.3090554870315245,104.07550048828124,1.0113491655682403,101.84300231933594,0.020683774364382845 4163,2021-03-04,102.45449829101562,104.46199798583984,101.01349639892578,101.1685028076172,42360000.0,0.011042484001389186,-3.3214080844391756,-0.6350614121015679,42.62478701000273,51.22748722586004,0.9247585605895665,1.8252269923745246,-8.57828739461759,-14.003426599357354,36.110310826798255,3.4485015869140625,2.8542071645723155,-1.6280017852783146,-4.56003027185956,1.3040267013029307,-3.09401602856893,-0.16198754198769905,5.036824340820317,41.422041415573645,-8.80724833636804,1.466014243290621,3,0.20524978637695312,-3.4124984741210938,-11.326126098632812,-11.608001708984375,10.285003662109375,3,0.04326797486855982,-1.124407049760343,101.33550262451172,-5.9632565303896365,103.79199981689452,1.3090554870315245,104.07550048828124,0.04326797486855982 4164,2021-03-05,105.427001953125,105.90550231933594,102.32074737548828,103.65599822998048,43904000.0,0.029012915115412152,1.6281151678715757,1.3771461455404117,50.601081130321546,48.58046891143593,-2.2235732035327516,-1.017636695559915,-11.193879559550254,-16.674591818492303,34.915073347867605,3.5847549438476562,1.8772456378003,1.2290767669677791,-1.724838993807822,4.18299252774338,-0.2478811134200214,2.7060346473555796,1.9244942260742164,91.14790193504679,41.36509863595519,1.476957880387803,3,-2.4237518310546875,-6.354999542236328,-14.298629760742188,-14.58050537109375,7.936500549316406,4,0.055493320272608004,-3.3214080844391756,102.45449829101562,-1.124407049760343,101.33550262451172,-5.9632565303896365,103.79199981689452,0.055493320272608004 4165,2021-03-08,101.20850372314452,106.44049835205078,101.08049774169922,105.05650329589844,32948000.0,-0.04001345150510982,-1.6120787253146838,-2.172778928957631,38.7689849523199,44.80106492129373,1.872766409428877,3.0673905051822317,-6.634549773538893,-12.219281597150328,33.298692363578844,5.3600006103515625,0.9182124697536409,-2.804846572875988,-6.023511177423671,0.4138180316716955,-4.41417887514983,-1.1955142706021462,6.005962532470718,11.926671487080323,-34.36894531058894,1.609332302273843,3,2.2617454528808736,-2.136501312255845,-10.080131530761705,-10.362007141113267,11.533493041992202,0,0.09909245725090021,1.6281151678715757,105.427001953125,-3.3214080844391756,102.45449829101562,-1.124407049760343,101.33550262451172,0.09909245725090021 4166,2021-03-09,102.63500213623048,103.9020004272461,102.3915023803711,103.5,33946000.0,0.014094649763701117,-1.2344689039495738,0.22479156959741003,41.73137554153045,43.1721107356572,0.3396404526755248,1.5626665130674695,-7.7109270308884135,-13.4002887301517,31.432989602158727,2.6934967041015767,-0.03740153627042275,-1.277823257446272,-4.538665375793187,1.9830188609006427,-2.9082443166197294,0.35259780172718536,4.445174794272447,35.93978164295655,-6.714135337777634,1.6304210591734583,3,0.8352470397949077,-2.544750213623061,-11.25775527954103,-11.788505554199233,12.197998046875,1,0.09596140515849161,-1.6120787253146838,101.20850372314452,1.6281151678715757,105.427001953125,-3.3214080844391756,102.45449829101562,0.09596140515849161 4167,2021-03-10,102.75150299072266,103.75,101.6685028076172,103.58799743652344,25372000.0,0.0011350986707003852,2.5872433583811363,0.9670479903331523,43.06803832410799,43.08431622162032,-0.10224406208330095,1.4061052708398734,-7.47916301244058,-13.265254490169411,29.367159354299368,2.0814971923827983,-0.5772996654378204,-1.0901226043701229,-4.388781594012599,2.208536385272353,-2.739452099191354,0.559206890451108,4.197070401170208,32.025169823203925,-8.944818480557458,1.6493294948212367,3,0.7187461853027344,-1.0722503662109375,-10.530006408691406,-11.905006408691406,12.13649749755858,2,0.10238779849337432,-1.2344689039495738,102.63500213623048,-1.6120787253146838,101.20850372314452,1.6281151678715757,105.427001953125,0.10238779849337432 4168,2021-03-11,105.7385025024414,106.28500366210938,103.61900329589844,103.7030029296875,24782000.0,0.0290701296309841,-1.4197883088599355,-2.433368903968406,51.384860577534305,44.76601839608555,-2.721655993348918,-1.5858442798842702,-10.13603498202258,-15.973650683849542,27.82549770774451,3.5335006713867188,-1.024564521125086,1.8484016418456974,-1.5350439629255703,5.231847246616965,0.15667883946005645,3.5401244442313384,1.081099421613601,86.90306399865632,42.207509549865854,1.6917228023856357,3,-2.2682533264160156,-1.871002197265625,-12.994503021240234,-14.369503021240234,9.38150024414064,3,0.08091183451007145,2.5872433583811363,102.75150299072266,-1.2344689039495738,102.63500213623048,-1.6120787253146838,101.20850372314452,0.08091183451007145 4169,2021-03-12,103.09600067138672,104.51300048828124,102.37750244140624,104.25,34516000.0,-0.02499091408064602,1.5422591178060476,-0.5669366597075679,49.70905704125754,44.975532567111266,0.1310572208211056,0.9727595870448766,-7.159306569603743,-13.076164323192529,26.030098358441446,3.3610000610351705,-1.2795152809634658,-0.7091751098632812,-4.082288698925822,2.6639384791992597,-2.3957319043945517,0.9773816846679892,3.5972092141871883,37.60266231677357,-11.853036750799014,1.6865567945312736,3,0.3742485046386719,0.7714996337890625,-6.333503723144531,-7.708503723144531,11.585502624511719,4,0.09353904340553854,-1.4197883088599355,105.7385025024414,2.5872433583811363,102.75150299072266,-1.2344689039495738,102.63500213623048,0.09353904340553854 4170,2021-03-15,103.32450103759766,103.35299682617188,102.17549896240234,103.11499786376952,25962000.0,0.002216384386619197,7.8369310048668765,-0.1815453169109652,49.569283291849324,45.09273834514279,-0.24046260154942445,0.6283290368375987,-7.01308575740822,-13.015105891702888,24.0463228583131,1.1774978637695312,-1.1190550421009249,-0.38662490844725994,-3.6997008139319405,2.9264509970374206,-2.0431628611896,1.2699130442950803,3.244844650264767,35.87128611422338,-12.67904167782666,1.6565379527423398,3,0.14574813842773438,0.542999267578125,-6.562004089355469,-7.937004089355469,11.339996337890625,0,0.09715993171058979,1.5422591178060476,103.09600067138672,-1.4197883088599355,105.7385025024414,2.5872433583811363,102.75150299072266,0.09715993171058979 4171,2021-03-16,104.6259994506836,106.1780014038086,103.5,103.94950103759766,29832000.0,0.012596222580473437,-2.399556425057142,3.229060451565695,49.739691298791605,46.355239907523924,-1.5770619585331076,-0.8314974175448668,-7.936936687066321,-14.03355870995398,21.872732665016116,2.8535003662109375,-0.8341850671799307,0.9883235931396541,-2.163433667183128,4.140080853462436,-0.5875550370217297,2.564202223301038,1.8219593234215807,64.06360003569682,17.626622356571623,1.5758786301613887,3,-0.8990020751953125,-0.7584991455078125,-7.863502502441406,-9.238502502441406,8.770004272460923,1,0.07757151527406592,7.8369310048668765,103.32450103759766,1.5422591178060476,103.09600067138672,-1.4197883088599355,105.7385025024414,0.07757151527406592 4172,2021-03-17,104.5540008544922,105.48899841308594,102.6999969482422,103.80149841308594,25980000.0,-0.0006881520517787454,1.1269811715967961,1.1123491598060433,56.685475961011235,47.91753867985821,-1.1180864392429726,-0.9550751058715861,-7.442235767243787,-13.705902184238695,19.601329430474674,2.789001464843736,-0.8620139543002665,1.0093997955322465,-1.8973828167527813,3.9161824078172742,-0.4439915106102603,2.4627911016747532,1.774998744130869,57.87806720988596,8.105815696985594,1.4533913061425123,3,-0.7935028076172017,-0.6865005493164205,-7.615325927734389,-8.99032592773439,11.210998535156236,2,0.0983128263347719,-2.399556425057142,104.6259994506836,7.8369310048668765,103.32450103759766,1.5422591178060476,103.09600067138672,0.0983128263347719 4173,2021-03-18,101.81099700927734,103.7750015258789,101.67749786376952,103.0500030517578,27228000.0,-0.026235283420978806,-1.785521416449218,-1.6465143158406508,49.93547315329394,47.843582237966245,1.7031408242855548,1.5484227345302202,-4.320127019104646,-10.738175272678205,17.06718258926915,2.8765029907226847,-0.9536214993635355,-1.531153869628909,-4.320576216811176,1.258268477553358,-2.9258650432200426,-0.1364426960377756,4.401422597373269,2.9663157537849103,-46.630179414927554,1.3947111735911333,3,1.9495010375976562,2.0565032958984375,-4.857320785522461,-6.247322082519531,14.5260009765625,3,0.12844391925375476,1.1269811715967961,104.5540008544922,-2.399556425057142,104.6259994506836,7.8369310048668765,103.32450103759766,0.12844391925375476 4174,2021-03-19,102.16000366210938,102.65499877929688,100.88400268554688,102.10250091552734,46298000.0,0.003427985807861411,2.3813994479121905,-0.04641038430039647,45.82070451494686,48.62710663381369,0.9409234366301149,1.0237400310326592,-4.2690821734640565,-10.878641815655897,14.455624928176633,1.77099609375,-0.658443036424373,-1.0372974395751982,-3.7516376809489316,1.6770428017985353,-2.3944675602620578,0.31987268111166145,3.938167552408231,24.102782121214304,-20.694438457416396,1.3571701206868636,3,1.42449951171875,1.7074966430664062,-5.206327438354492,-6.5963287353515625,13.195999145507827,4,0.12685981421200232,-1.785521416449218,101.81099700927734,1.1269811715967961,104.5540008544922,-2.399556425057142,104.6259994506836,0.12685981421200232 4175,2021-03-22,101.92949676513672,102.89949798583984,101.30349731445312,102.09200286865234,39096000.0,-0.0022563321134467795,-1.2566207484277407,-2.826058113307682,45.92690920812639,49.09327704121324,1.4354069238549414,1.2129042757888726,-3.7167081982636887,-10.398461023064357,12.622364393169144,1.5960006713867188,-0.5046222473100528,-1.2020790100097685,-3.9746914722753104,1.5705334522557735,-2.5883852411425465,0.1842272211230096,4.056711025090536,19.748665143861825,-21.237256458657743,1.3863062311327718,3,1.6550064086914062,1.9380035400390625,-4.466695785522461,-6.365821838378906,17.066001892089844,0,0.12510614626249517,2.3813994479121905,102.16000366210938,-1.785521416449218,101.81099700927734,1.1269811715967961,104.5540008544922,0.12510614626249517 4176,2021-03-23,102.64800262451172,103.61509704589844,101.96099853515624,102.58499908447266,27340000.0,0.0070490474512059365,-1.5234060383155703,-0.3876995305164319,53.106432586339146,50.20865418146115,0.8034281730245851,0.446818205438106,-4.130534911366453,-10.871605461479106,12.0817132128271,1.6856002807617188,-0.7229517195869448,-0.43882331848143963,-3.212366638967424,2.334720002004545,-1.8255949787244248,0.9479483417615455,3.2284810099109933,38.306223139701714,-5.391995174056859,1.38677166024299,3,0.9365005493164062,1.2194976806640625,-4.10882568359375,-7.084327697753906,18.846496582031236,1,0.11706506160605112,-1.2566207484277407,101.92949676513672,2.3813994479121905,102.16000366210938,-1.785521416449218,101.81099700927734,0.11706506160605112 4177,2021-03-24,102.25299835205078,103.9104995727539,102.07775115966795,103.26850128173828,23080000.0,-0.0038481437764149584,-1.6833850896985865,-16.118188423347057,49.50616457540924,49.99991018122503,1.2519377942360705,0.6793215479128065,-3.363894046478947,-10.161077756721824,11.294501878406143,1.8327484130859517,-0.317630206715819,-0.7085525512695341,-3.388948341349405,1.9718432388103366,-2.0487504463094695,0.6316453437704013,3.5159556096834734,45.233671717642785,1.1959980605836265,1.340197895039937,3,1.2780036926269531,1.1389999389648438,-1.6868724822998047,-5.96099853515625,18.25299835205078,2,0.10897485208921753,-1.5234060383155703,102.64800262451172,-1.2566207484277407,101.92949676513672,2.3813994479121905,102.16000366210938,0.10897485208921753 4178,2021-03-25,102.21800231933594,102.94349670410156,100.5364990234375,102.2405014038086,28378000.0,-0.0003422494526209574,2.3699895852805297,0.022155607645149657,40.812540082235216,49.011408296889215,0.8214146270154856,0.806880044744446,-2.9174938209433208,-9.847971360885253,10.580700628799226,2.4069976806640625,-0.068676377924902,-0.7760486602783203,-3.4004778232085187,1.848380502651878,-2.0882632417434195,0.5361659211867789,3.445572563163637,49.837078308689684,11.272798878577234,1.3122145814650998,3,1.1392478942871094,1.1508712768554688,-1.3492507934570312,-5.926002502441406,17.54049682617186,3,0.1325304424165008,-1.6833850896985865,102.25299835205078,-1.5234060383155703,102.64800262451172,-1.2566207484277407,101.92949676513672,0.1325304424165008 4179,2021-03-26,101.77749633789062,102.54949951171876,100.70099639892578,101.94300079345705,29870000.0,-0.004309475546872332,1.6819014517137403,7.3560528992885255,52.078735460781445,49.29023631565945,1.1792308058325602,1.3093583402259412,-2.074873544485669,-9.172020776344738,9.93476922184024,1.848503112792983,0.12945077719619746,-1.2132793426513615,-3.8439131535987627,1.4173544682960397,-2.5285962481250692,0.10203756282234622,3.7828070469589647,36.78118294036908,-4.939727198202945,1.3153169054737037,3,1.5797538757324219,1.5362510681152344,-0.6994953155517578,-5.485496520996094,15.935005187988281,4,0.14305226766055634,2.3699895852805297,102.21800231933594,-1.6833850896985865,102.25299835205078,-1.5234060383155703,102.64800262451172,0.14305226766055634 4180,2021-03-29,102.79750061035156,102.92150115966795,100.78099822998048,101.3939971923828,24596000.0,0.010021903752423178,1.5921853778422579,-8.480154888673123,50.61183804202629,49.3871415093522,0.0856131774052784,0.1988980049502942,-2.649699142818477,-9.952266636071954,9.073845271152969,2.1405029296874716,-0.1164451536494937,-0.12937507629393963,-2.710691583917068,2.451941431329189,-1.420033330105511,1.1612831775176318,2.661596706801035,67.01248425617938,23.54573957473825,1.2906582538115663,3,0.21524810791015625,0.4732475280761719,-1.6724987030029297,-6.505500793457031,15.039497375488281,0,0.12216738853280074,1.6819014517137403,101.77749633789062,2.3699895852805297,102.21800231933594,-1.6833850896985865,102.25299835205078,0.12216738853280074 4181,2021-03-30,102.7770004272461,103.53900146484376,102.20149993896484,102.88150024414062,20732000.0,-0.00019942297219044391,-1.1306263330923105,-0.07445640356599185,50.096701836582575,48.65505549552679,-0.2053435053329764,0.14699459912057478,-2.1686483809111223,-9.708997449995564,7.991535865351662,1.3375015258789205,-0.12892942639084026,-0.09912528991699787,-2.6485395664704185,2.450288986636423,-1.3738324281937082,1.1755818483597125,2.582914943563452,66.40489149483196,20.603099097007856,1.2747071382767088,3,-0.5535011291503906,0.4937477111816406,-1.6638736724853516,-6.4850006103515625,16.29049682617186,1,0.15780279792716123,1.5921853778422579,102.79750061035156,1.6819014517137403,101.77749633789062,2.3699895852805297,102.21800231933594,0.15780279792716123 4182,2021-03-31,103.43150329589844,104.66635131835938,102.83724975585938,102.95600128173828,29198000.0,0.006368184184511794,-4.13068321652132,-4.550266481711324,39.369682345157415,47.48107873906717,-1.157545716130258,-0.36093522294666514,-2.433622015572581,-10.213637322445805,8.236837532626717,1.8893508911132812,-0.14056703593928432,0.4505775451660128,-2.0026888608506255,2.903843951182651,-0.7760556578423063,1.677210748174332,1.8312137674949156,70.09946278274106,28.278226370300516,1.2266332030083178,3,-0.830078125,0.038745880126953125,-3.0698776245117188,-7.139503479003906,16.50299835205078,2,0.17463727525036177,-1.1306263330923105,102.7770004272461,1.5921853778422579,102.79750061035156,1.6819014517137403,101.77749633789062,0.17463727525036177 4183,2021-04-01,106.8874969482422,107.14700317382812,104.84449768066406,104.89749908447266,33980000.0,0.03341335610734375,-1.1970465225478384,4.185046129161683,66.2522491763649,49.75125036811362,-4.266363255978476,-3.655195222580943,-5.606702796840949,-13.50951880491003,8.777756881116487,3.7154998779296875,-0.1751110635970008,3.6849212646484517,0.6905563789675,6.679286150329403,2.1877388218079687,5.182103707488935,-6.387496948242202,95.97415524606154,51.404339708454195,1.4971824428404785,4,-3.045745849609389,-3.063995361328139,-6.276996612548842,-10.59549713134767,10.195503234863281,3,0.12740966104252394,-4.13068321652132,103.43150329589844,-1.1306263330923105,102.7770004272461,1.5921853778422579,102.79750061035156,0.12740966104252394 4184,2021-04-05,111.27749633789062,111.8655014038086,107.58100128173828,107.64700317382812,43298000.0,0.04107121520278634,-1.277476995202349,1.8243703825819455,75.12631673840805,52.99562898258936,-8.076351503183545,-7.994288334579139,-9.663955796906023,-17.7109595425064,9.306189880316248,4.978004455566392,-0.2919276506759587,7.782395935058588,3.1681295636919202,12.396662306425256,5.475262749375247,10.089529120741929,-10.644556274414057,94.69525104827142,46.99995248822796,2.3071331856833357,4,-5.076496124267578,-5.094745635986328,-9.822746276855469,-14.985496520996094,4.1605072021484375,0,0.07621489597379938,-1.1970465225478384,106.8874969482422,-4.13068321652132,103.43150329589844,-1.1306263330923105,102.7770004272461,0.07621489597379938 4185,2021-04-06,111.2375030517578,111.88300323486328,110.73999786376952,111.125,27060000.0,-0.0003594013834692378,-1.5903589459851484,0.03098836622843494,72.69729036286512,55.17239095775892,-7.350108541789282,-7.55159800032132,-9.300616849405131,-17.481723825447304,10.344318848479192,1.1430053710937642,0.004476281137158367,7.240952682495106,1.6060681001248582,12.875837264865353,4.423510391309975,10.058394973680237,-10.155260534667946,93.33264511329611,45.73706550107613,2.817442291185127,4,-5.027751922607408,-5.046001434326158,-9.782752990722642,-14.945503234863267,0.7164993286132955,1,0.058208772189972224,-1.277476995202349,111.27749633789062,-1.1970465225478384,106.8874969482422,-4.13068321652132,103.43150329589844,0.058208772189972224 4186,2021-04-07,112.48400115966795,112.75,111.2665023803711,111.30650329589844,25798000.0,0.01120573613855913,-1.3594401266813492,10.466363759664834,75.19216459963776,58.02639096045098,-7.883697580874113,-8.455941837059513,-10.199958671674352,-18.51175907590772,11.505648250263507,1.5124969482422017,0.4667203635903121,7.995000839233384,1.2491715864829303,14.740830091983838,4.62208621285815,11.367915465608618,-10.753712999511691,97.31659898836575,48.914031730009185,3.372914626375227,4,-5.8407516479492045,-5.8590011596679545,-11.267002105712876,-16.192001342773423,0.614501953125,2,0.04758896172775229,-1.5903589459851484,111.2375030517578,-1.277476995202349,111.27749633789062,-1.1970465225478384,106.8874969482422,0.04758896172775229 4187,2021-04-08,113.27200317382812,114.20024871826172,112.88400268554688,113.89800262451172,27166000.0,0.0070054586077679115,1.1393823279576893,-0.5316353175194606,91.57352718964246,63.66650063905179,-7.760363823113977,-8.870139100266869,-10.653246307892601,-19.086354186398623,13.121087353825068,1.7162475585937642,1.0174260566670341,8.256977844238278,0.514508437996156,15.9994472504804,4.385743141117217,12.12821254735934,-10.660138066484365,90.07834282140169,34.44423037473075,3.8712347031210594,4,-5.821380615234375,-5.921878814697266,-12.066566467285156,-16.980003356933594,2.5359954833984375,3,0.051164400003556265,-1.3594401266813492,112.48400115966795,-1.5903589459851484,111.2375030517578,-1.277476995202349,111.27749633789062,0.051164400003556265 4188,2021-04-09,114.29399871826172,114.4520034790039,112.68569946289062,112.83499908447266,20888000.0,0.009022490251763493,-1.0099057177087494,-2.330672386686329,91.96578833073242,68.09839540237967,-7.6988532628326,-9.716483666846443,-11.182402228657423,-19.884542117586548,13.988951425836408,1.7663040161132812,1.400186989765075,8.851198577880865,0.06533904698005699,17.637058108781673,4.458268812430461,13.244128343331269,-10.523295249826162,97.700411727345,36.504843495713054,4.392929765450403,4,-6.677497863769531,-6.799747467041016,-13.116125106811523,-18.001998901367188,1.7765045166015625,4,0.04935082325355955,1.1393823279576893,113.27200317382812,-1.3594401266813492,112.48400115966795,-1.5903589459851484,111.2375030517578,0.04935082325355955 4189,2021-04-12,112.739501953125,113.76599884033205,111.92324829101562,113.3125,31318000.0,-0.01360086078507583,1.4902106337570467,-0.3927335097315331,84.25006780449287,71.83597648709818,-4.9459954425716575,-7.802515886596723,-9.195064582536972,-18.134704296595856,15.250238238279671,2.3707504272460938,1.9278666837508496,6.814526748657229,-2.473193954193931,16.10224745150839,2.170666397231642,11.458387100082817,-7.687042483421237,53.86586919883275,-12.053098439978378,4.643860351425581,4,-4.412750244140625,-5.245250701904297,-11.888628005981445,-16.44750213623047,2.4319992065429545,0,0.03852685309703108,-1.0099057177087494,114.29399871826172,1.1393823279576893,113.27200317382812,-1.3594401266813492,112.48400115966795,0.03852685309703108 4190,2021-04-13,113.3635025024414,113.8604965209961,112.80449676513672,113.07350158691406,23310000.0,0.005534888291202966,-1.5506915202388303,-0.5061115253515126,84.15518029629479,75.62025187151065,-4.373512746471434,-8.04850849134796,-9.325931481499111,-18.561232991779832,16.666079842185688,1.1209945678710938,2.731076215559952,6.936577224731451,-2.832045856142699,16.7052003056056,2.052265684294383,11.820888765168519,-7.183097751621631,65.82952123200728,-3.4342928817404186,4.884311540437072,4,-4.718875885009766,-5.869251251220703,-12.325876235961914,-17.071502685546875,2.071998596191392,1,0.018299549606390908,1.4902106337570467,112.739501953125,-1.0099057177087494,114.29399871826172,1.1393823279576893,113.27200317382812,0.018299549606390908 4191,2021-04-14,112.74199676513672,113.89949798583984,112.45950317382812,113.75800323486328,20220000.0,-0.005482414741828423,1.2170889570191823,-3.5034595248743785,82.95733712797514,80.46332462515706,-2.4471659024313936,-7.154617971940894,-8.314103026178614,-17.734899089841747,17.20148979554146,1.4399948120117188,3.399308890441219,5.909271621704107,-4.212271933279936,16.03081517668815,0.8484998442120855,10.970043399196129,-5.569000166934842,32.377530178096784,-38.27663613214704,5.060771777492023,4,-3.0937461853027344,-5.247745513916016,-11.470870971679688,-16.449996948242188,5.0625,2,-0.006989359842607401,-1.5506915202388303,113.3635025024414,1.4902106337570467,112.739501953125,-1.0099057177087494,114.29399871826172,-0.006989359842607401 4192,2021-04-15,114.83300018310548,115.32984924316406,113.3000030517578,113.8489990234375,27472000.0,0.018546801351449593,1.0527349250253788,-0.9684989111661926,85.1021109164146,82.55775370738479,-3.074055913652188,-8.891955480413586,-10.024605878289677,-19.588178146215412,18.211776120708617,2.5878524780273438,4.150833201962556,7.486325073242199,-3.177393382184192,18.15004352866859,2.1544658455290033,12.818184300955394,-6.786522759207358,85.41510828424937,11.626736727602392,5.331859227713197,4,-3.377574920654311,-6.899826049804702,-13.052749633789077,-18.54100036621095,2.4219970703124716,3,-0.015104517582461563,1.2170889570191823,112.74199676513672,-1.5506915202388303,113.3635025024414,1.4902106337570467,112.739501953125,-0.015104517582461563 4193,2021-04-16,114.88800048828124,115.3219985961914,114.22250366210938,115.1500015258789,22596000.0,0.0004789590543490263,2.628725024864974,-0.26626090327583923,87.28070936658236,83.90824177718193,-2.0951671456816,-8.344873396804346,-9.920413260322832,-19.416404723547274,19.677768184680396,1.0994949340820312,5.005945497168398,6.887475204467762,-3.949335251606911,17.724285660542435,1.4690699764304327,12.305880432505091,-5.821851009685886,87.02962979552488,8.206488958232924,5.418405228037333,4,-1.853076934814439,-6.9548263549804545,-12.313249588012681,-18.596000671386705,5.445503234863281,4,0.008007782928028062,1.0527349250253788,114.83300018310548,1.2170889570191823,112.74199676513672,-1.5506915202388303,113.3635025024414,0.008007782928028062 4194,2021-04-19,115.12000274658205,115.92250061035156,114.39225006103516,114.5989990234375,24688000.0,0.0020193776313870426,-2.2750087764415814,-1.9885559535248873,86.68395248700946,85.46231534653131,-1.9274852632881334,-7.964506792023187,-9.974832827258624,-19.400633580294027,21.578213229066204,1.5302505493164062,6.064029530369027,6.471477508544936,-4.44447293400539,17.387427951095262,1.0135022872697732,11.929452729820099,-5.176935300947079,76.82649558715359,-3.3464202176737103,5.457975221275164,4,-1.5255012512207173,-6.890502929687514,-11.45112800598146,-18.828002929687514,5.33349609375,0,0.008256605851318488,2.628725024864974,114.88800048828124,1.0527349250253788,114.83300018310548,1.2170889570191823,112.74199676513672,0.008256605851318488 4195,2021-04-20,114.68150329589844,115.4800033569336,113.58550262451172,115.39450073242188,21774000.0,-0.003809063935212853,3.2861877308661582,-1.3685073730761537,84.5789858820577,86.50529548902242,-1.06061364244745,-6.8741147435187315,-9.417616630234107,-18.70854316281026,23.32425285683062,1.894500732421875,6.561149307339292,5.3953777313232365,-5.356573610828349,16.147329073474822,0.019402060247443842,10.77135340239903,-3.7817265439088175,64.16407065842407,-17.01715659703609,5.375975671075789,4,-0.7586288452148438,-6.452003479003906,-11.012628555297852,-18.389503479003906,6.9949951171875,1,0.004272684344791333,-2.2750087764415814,115.12000274658205,2.628725024864974,114.88800048828124,1.0527349250253788,114.83300018310548,0.004272684344791333 4196,2021-04-21,114.66449737548828,114.76599884033205,112.92849731445312,114.2624969482422,23930000.0,-0.00014828825853696603,5.074351505062877,-0.5638174930981888,83.88331479221897,85.65082744486425,-0.7842491355004455,-6.2301266034546074,-9.27143929741905,-18.46263084291425,24.777100192807026,1.8375015258789205,6.511189290381495,4.777547073364261,-5.753245607031232,15.308339753759753,-0.48784926683349283,10.042943413562014,-2.9610848061607555,57.98257013989756,-23.584207578458475,5.265396340197747,4,-0.7416229248046875,-6.43499755859375,-10.995622634887695,-18.37249755859375,5.461006164550781,2,0.006723996884752781,3.2861877308661582,114.68150329589844,-2.2750087764415814,115.12000274658205,2.628725024864974,114.88800048828124,0.006723996884752781 4197,2021-04-22,113.39600372314452,115.18810272216795,112.82250213623048,114.6614990234375,21096000.0,-0.011062653928441968,1.0404518338888582,-3.1479949137425316,72.61704974047254,83.50096760150204,0.5628762095147266,-4.3047295510474015,-7.870699142764735,-16.97231896725698,26.248760545775262,2.3656005859374716,6.532386069251999,2.9519031524658033,-7.043795700104141,12.947602005035748,-2.045946273819169,7.9497525787507755,-1.0175370672531443,18.500060296856592,-58.71434298383676,4.997849426284971,4,0.5268707275390767,-5.166503906249986,-9.598754882812486,-17.104003906249986,7.181999206542983,3,0.03887697006285595,5.074351505062877,114.66449737548828,3.2861877308661582,114.68150329589844,-2.2750087764415814,115.12000274658205,0.03887697006285595 4198,2021-04-23,115.76499938964844,116.29100036621094,113.9104995727539,114.17350006103516,28670000.0,0.02089135056547331,-1.2484065647012197,-1.2576098293251843,68.1423315517521,81.7112191289753,-1.760667474547546,-5.9097781222532575,-10.096326883050722,-19.12084109068101,28.556583959008474,2.8949966430664205,6.449244440712249,4.643548965454102,-4.827278199981038,14.11437613088924,-0.09186461726346806,9.378962548171671,-2.9424972534179545,84.83490716483762,9.425575615464979,4.735413582717573,4,-1.3897476196289062,-7.351249694824219,-11.951000213623047,-19.472999572753906,5.725502014160156,4,0.012870883873582484,1.0404518338888582,113.39600372314452,5.074351505062877,114.66449737548828,3.2861877308661582,114.68150329589844,0.012870883873582484 4199,2021-04-26,116.33699798583984,117.06300354003906,115.69200134277344,115.99649810791016,20834000.0,0.00494103225678888,-1.8878603799055058,0.21394911817297135,69.76625346071562,80.11244948057761,-1.9765514027871092,-5.623403454835,-10.516177173599175,-19.44089504908601,31.063864535740137,1.371002197265625,6.106288349999289,4.487572479248044,-4.161762124637107,13.136907083133195,0.16290517730546128,8.812239781190627,-3.514495849609361,82.87925211987522,9.334869671170992,4.3246673019425765,4,-1.57574462890625,-7.5372467041015625,-12.522998809814453,-20.044998168945312,4.7270050048828125,0,0.03435283535329936,-1.2484065647012197,115.76499938964844,1.0404518338888582,113.39600372314452,5.074351505062877,114.66449737548828,0.03435283535329936 4200,2021-04-27,115.3560028076172,116.87249755859376,115.2135009765625,116.8000030517578,31972000.0,-0.008432357678182845,1.0881155412153143,-4.240824557472469,61.36616578993619,77.71343044301771,-0.7634857831943833,-3.8507461578285103,-9.404545610911057,-18.240928453848696,33.44983989940201,1.6589965820312642,5.611215622559683,2.878652191162118,-4.7691908394100295,10.526495221734265,-0.9452693241239558,6.702573706448192,-1.6854003906250057,59.74530910687286,-10.34623946371567,3.823921515286076,4,-0.4132499694824361,-6.5562515258789205,-11.630001068115249,-19.06400299072267,4.874496459960923,1,0.04418925681064123,-1.8878603799055058,116.33699798583984,-1.2484065647012197,115.76499938964844,1.0404518338888582,113.39600372314452,0.04418925681064123 4201,2021-04-28,118.99549865722656,122.618896484375,118.74250030517578,120.35724639892578,59728000.0,0.0315501210255964,-3.1508849756340656,0.9430384428429714,68.4801898198465,75.86655032117682,-3.8248613178566444,-6.548645916601416,-12.897096120022312,-21.66189732889471,36.17458724006174,7.262893676757798,5.400390765925621,5.707223129272464,-0.9901858778713972,12.404632136416325,2.3585186257005404,9.055927632844387,-4.646416015624993,63.012944371367354,-4.36243643771644,3.3487045035719283,4,-1.2747993469238281,-7.4178009033203125,-15.26949691772461,-22.70349884033203,3.592498779296875,2,0.022530261952026898,1.0881155412153143,115.3560028076172,-1.8878603799055058,116.33699798583984,-1.2484065647012197,115.76499938964844,0.022530261952026898 4202,2021-04-29,121.49449920654295,121.82599639892578,120.11399841308594,120.5165023803711,39554000.0,0.021000799000934656,1.0865413226214387,-0.7181923613484351,71.22476957758433,74.08255701128815,-5.900004354936314,-8.037093535318178,-15.227415141565913,-23.92467877679546,38.61026796113069,2.8304977416992188,5.225508671783686,7.303073883056626,1.3748155543288192,13.231332211784434,4.338944718692716,10.267203047420537,-6.2809982299804545,87.08835519047632,22.57610662021993,2.9641291643639054,4,-3.77379989624022,-9.916801452636705,-17.768497467041,-24.6387481689453,1.8099975585937642,3,-0.011267964191338242,-3.1508849756340656,118.99549865722656,1.0881155412153143,115.3560028076172,-1.8878603799055058,116.33699798583984,-0.011267964191338242 4203,2021-04-30,120.50599670410156,121.35700225830078,120.10800170898438,120.22450256347656,39142000.0,-0.00813619142345634,-3.8552405243490124,0.2878272537211013,73.68339256682496,72.63805035348989,-4.504476967470836,-6.298966359047313,-14.060331705925378,-22.704281072113247,40.33363091343594,1.3864974975585795,5.110134375912821,5.633646392822271,0.12406741210175198,11.14322537354279,2.8788569024620045,8.388435883182538,-3.8114166259765625,71.46810351932746,5.3774509643012465,2.754789490360262,4,-2.785297393798828,-8.928298950195312,-17.044496536254883,-23.650245666503906,3.636505126953125,4,0.0005975323017555212,1.0865413226214387,121.49449920654295,-3.1508849756340656,118.99549865722656,1.0881155412153143,115.3560028076172,0.0005975323017555212 4204,2021-05-03,119.7584991455078,120.98500061035156,119.2249984741211,120.13600158691406,33788000.0,-0.006202990548505372,-1.4368259266692722,-1.3410667823070757,69.3553206493853,70.94653199430407,-3.385875261312421,-5.1474269144365365,-13.113370153185102,-21.72008672200799,40.75058745204328,1.7600021362304688,4.701844081140479,4.462098693847636,-1.186255374689111,10.110452762384384,1.6379216595792627,7.28627572811601,-1.8790557861327954,61.37414489409031,-4.553340459540621,2.82417703426837,5,-2.037799835205064,-8.098552703857408,-16.39543724060057,-22.902748107910142,4.8115005493164205,0,0.01446245795211909,-3.8552405243490124,120.50599670410156,1.0865413226214387,121.49449920654295,-3.1508849756340656,118.99549865722656,0.01446245795211909 4205,2021-05-04,117.7125015258789,118.96299743652344,115.58499908447266,118.48699951171876,35120000.0,-0.017084362564889766,2.9131310899489606,2.051637025060591,63.849669645666275,68.72057142246487,-0.9663364800521776,-2.7315126106886964,-10.829123475920184,-19.446144203704733,40.5230223316084,4.173500061035142,4.206217689526937,2.092351150512698,-3.313496726561098,7.4981990275864945,-0.6105727880242,4.795275089049596,4.906394958496094,30.246424143687218,-38.27564826464001,2.7029239385368977,5,0.008197784423828125,-6.012554168701172,-14.377002716064453,-20.85675048828125,8.367500305175781,1,0.028471924573847618,-1.4368259266692722,119.7584991455078,-3.8552405243490124,120.50599670410156,1.0865413226214387,121.49449920654295,0.028471924573847618 4206,2021-05-05,117.83699798583984,119.11000061035156,117.57050323486328,118.4209976196289,21806000.0,0.0010576315883794596,-1.756512711227682,0.7540363493079703,59.400429553838876,67.25205806839446,-0.6632343930448599,-2.5659725011157803,-10.718651047590498,-19.312178208846774,40.105672542853895,1.5394973754882812,3.7384918124223816,1.949197769165039,-3.3314802416626605,7.229875779992739,-0.6911412362488107,4.589536774578889,4.641220550537113,36.08395882741253,-29.049544437046904,2.6403390054138525,5,0.4277000427246094,-5.426799774169922,-14.695249557495117,-20.981246948242188,7.859504699707031,2,0.020311967570880496,2.9131310899489606,117.7125015258789,-1.4368259266692722,119.7584991455078,-3.8552405243490124,120.50599670410156,0.020311967570880496 4207,2021-05-06,119.06749725341795,119.135498046875,117.1168975830078,117.53199768066406,20618000.0,0.01044238472305592,1.4153144641170117,-2.6292817390849703,62.18264934011344,66.58987115599015,-1.122691242526983,-3.520525077605157,-11.734223557571184,-20.26741030390403,39.28428142112219,2.0186004638672017,3.3586112125423284,2.8899223327636605,-2.422329696400709,8.20217436192803,0.23379631818147573,5.546048347345845,3.272856893920917,60.334307935517394,-1.945646750924496,2.6561260145821826,5,-0.15129852294920454,-6.339424133300767,-16.320373535156236,-22.2117462158203,7.284500122070327,3,0.0295672644870717,-1.756512711227682,117.83699798583984,2.9131310899489606,117.7125015258789,-1.4368259266692722,119.7584991455078,0.0295672644870717 4208,2021-05-07,119.93450164794922,120.82050323486328,119.5,120.0,23272000.0,0.007281621051343334,-1.8261121588413465,-0.04265605358216485,63.53262948774472,65.8972462701045,-1.4930653013856698,-4.156390858796897,-12.268940169398832,-20.85645277042761,38.54076651568113,1.7530059814453267,3.050906684707627,3.4749015808105526,-2.012327192690691,8.962130354311796,0.7312871940599308,6.218515967561174,2.270745398132334,80.54632100809704,19.27583102615769,2.7436143867506253,5,-1.0183029174804688,-6.2028045654296875,-16.898664474487305,-23.078750610351562,6.0984954833984375,4,0.0280986294259149,1.4153144641170117,119.06749725341795,-1.756512711227682,117.83699798583984,2.9131310899489606,117.7125015258789,0.0280986294259149 4209,2021-05-10,117.08300018310548,118.9000015258789,116.73650360107422,118.74449920654295,26006000.0,-0.02377548933511986,1.1936566875531833,25.367035527081686,55.943862357710024,65.29476811096826,1.648770873072209,-1.0148318811413333,-9.120300041245358,-17.72341641324965,37.73614569421711,3.197998046875,3.0829141139124943,0.40622520446778765,-4.797562425074062,5.610012834009638,-2.1956686103031444,3.0081190192387197,4.989841903743894,28.612356243114807,-30.9581612730266,2.6018938147709267,5,2.018947601318345,-1.9830513000488423,-13.250373840332045,-19.729499816894545,8.613502502441392,0,0.06029484756035375,-1.8261121588413465,119.93450164794922,1.4153144641170117,119.06749725341795,-1.756512711227682,117.83699798583984,0.06029484756035375 4210,2021-05-11,115.43800354003906,116.0999984741211,114.1500015258789,114.59300231933594,32110000.0,-0.01404983337029131,-1.2530257486138414,-0.5085776210418131,51.77170122111691,63.43826937777608,3.6952137630640323,0.8364342814291348,-7.26312448385292,-15.809747559893395,36.53191686973025,2.9329986572265767,3.0422258305568164,-1.34249649047851,-6.347100255041866,3.662107274084846,-3.844798372760195,1.1598053918031752,6.505081686762779,19.30892263209183,-38.790997081547,2.5023018822816807,5,2.5499954223632812,1.2414436340332031,-9.24612808227539,-14.280254364013672,10.932998657226562,1,0.07910736390739626,1.1936566875531833,117.08300018310548,-1.8261121588413465,119.93450164794922,1.4153144641170117,119.06749725341795,0.07910736390739626 4211,2021-05-12,111.9540023803711,114.26850128173828,111.50250244140624,113.08550262451172,34934000.0,-0.03018071218166518,-1.7190942977357204,-1.3390516089421791,47.00145068066497,60.746789500340604,6.789305766254088,4.488501813953093,-3.593914665876241,-12.070797790264209,35.704307244520564,3.9355010986328267,2.83645402793573,-4.787097930908203,-9.935900626194595,0.36170476437818877,-7.361499278551406,-2.212696583265,9.677359498393827,4.845459331597119,-55.85676803764298,2.5744013476431986,5,4.475749969482422,4.988697052001953,-5.753376007080078,-10.78750228881836,13.61349487304686,2,0.12617681503417422,-1.2530257486138414,115.43800354003906,1.1936566875531833,117.08300018310548,-1.8261121588413465,119.93450164794922,0.12617681503417422 4212,2021-05-13,113.09850311279295,113.83004760742188,112.13600158691406,113.05449676513672,26670000.0,0.010222955035884773,1.2480940376028915,-0.03889203549368973,44.15767033629793,57.46615369694871,4.8372778492103805,3.380725840196689,-4.4568965774941915,-12.939051132906954,34.47699909820422,1.8760452270507812,2.86964951017616,-3.555872344970723,-8.894915190849872,1.783170500908426,-6.22539376791029,-0.8863509220311556,7.92512719973044,17.128144832391573,-38.84756109589402,2.6695214229395745,5,3.1452484130859517,3.9621963500976705,-6.4643783569335795,-11.49850463867186,13.356498718261733,3,0.11138962255044138,-1.7190942977357204,111.9540023803711,-1.2530257486138414,115.43800354003906,1.1936566875531833,117.08300018310548,0.11138962255044138 4213,2021-05-14,115.80799865722656,116.05699920654295,114.16600036621094,114.59149932861328,26624000.0,0.02395695318559099,1.2058890278253873,27.643723994461077,48.94022027375719,55.197809210767815,1.5547923025963826,0.7838780315618692,-6.883658511939004,-15.34025496502639,32.91440434506268,2.95849609375,2.5113883546387967,-0.8923767089843722,-6.182974153055625,4.3982207350868805,-3.5376754310200056,1.7529220130512613,4.644363983029805,58.202051350807885,5.396915765780797,2.6452987220356285,5,0.3535041809082031,1.2527008056640625,-8.407625198364258,-13.48287582397461,11.191497802734375,4,0.09104724060960834,1.2480940376028915,113.09850311279295,-1.7190942977357204,111.9540023803711,-1.2530257486138414,115.43800354003906,0.09104724060960834 4214,2021-05-17,116.07050323486328,116.16699981689452,114.75,115.46600341796876,19842000.0,0.002266722339392846,2.553635833118173,0.49691750967392795,51.473835257665804,53.822716500989976,0.7980540366750688,0.6284548887772843,-6.950377137425107,-15.296485797154247,31.129501168059736,1.416999816894517,1.8403039765405538,-0.6773971557617244,-5.9251232793383934,4.570328967814945,-3.301260217550052,1.946465906026603,3.844867793462072,97.93125444687092,44.103626180133865,2.623863061788332,5,0.09099960327148438,0.9901962280273438,-8.515127182006836,-13.619503021240234,10.390998840332031,0,0.0858314009057557,1.2058890278253873,115.80799865722656,1.2480940376028915,113.09850311279295,-1.7190942977357204,111.9540023803711,0.0858314009057557 4215,2021-05-18,115.17150115966795,117.15750122070312,115.15799713134766,116.84529876708984,17302000.0,-0.007745310394461136,-1.3512434508002584,-2.7688967980514056,41.106569143093964,51.790065344240546,1.4513332408039616,1.6506797922244232,-5.726003297435298,-14.080658422583653,29.85631429134089,1.9995040893554688,1.1309245599074131,-1.6008991241455277,-6.812455567287714,3.610657318996658,-4.206677345716628,1.0048790974255724,4.239097753442252,64.88062794450154,11.710296281071763,2.6057782215710943,5,0.9900016784668111,1.8891983032226705,-7.2609996795654155,-12.720500946044908,12.110496520996108,1,0.09138546793175495,2.553635833118173,116.07050323486328,1.2058890278253873,115.80799865722656,1.2480940376028915,113.09850311279295,0.09138546793175495 4216,2021-05-19,115.4355010986328,115.83799743652344,113.1760025024414,113.22000122070312,19350000.0,0.0022922332027159875,-1.3112637617413654,-1.3236366619869622,34.273779778064764,48.68907983734625,0.9061479760553368,1.5256226033315556,-5.700842651591486,-14.030170860323764,28.885439418154927,2.6619949340820312,0.5170733702987889,-1.3754493713379077,-6.532475137653947,3.7815763949781314,-3.95396225449592,1.2030635118201047,3.500612026175176,65.70745299903645,16.13239557408079,2.5785128831580186,5,0.7260017395019673,1.6251983642578267,-7.366062164306626,-12.95449829101561,11.559501647949247,2,0.0947325648917059,-1.3512434508002584,115.17150115966795,2.553635833118173,116.07050323486328,1.2058890278253873,115.80799865722656,0.0947325648917059 4217,2021-05-20,117.80449676513672,118.01699829101562,116.05449676513672,116.4020004272461,23832000.0,0.02052224527080071,1.1477452052735728,0.6330383277661117,43.457093072029245,46.45846468004453,-1.8560259753321304,-0.5229790922710436,-7.750943677161132,-16.07287596827642,27.767515185049113,2.5814971923828267,0.16825345926471869,0.7731216430664034,-4.140433774466416,5.686677060599223,-1.6836560657000064,3.229899351832813,0.6855997186671487,95.61037573342958,46.788572006721424,2.4567777087664115,5,-2.6032447814941406,-0.7437973022460938,-9.233245849609375,-15.323493957519531,9.015007019042969,3,0.06589731887534045,-1.3112637617413654,115.4355010986328,-1.3512434508002584,115.17150115966795,2.553635833118173,116.07050323486328,0.06589731887534045 4218,2021-05-21,117.25499725341795,118.4499969482422,117.11849975585938,118.29949951171876,22832000.0,-0.004664503705781975,-1.0212523235680957,-0.744745087799485,43.87791921007865,45.11780433030771,-1.9294921627301278,0.15164573760310418,-6.978654494741079,-15.226699467789885,26.31380937708656,1.3314971923828267,-0.1001810132083989,0.14912223815916548,-4.728639806398363,5.0268842827166935,-2.2897587841195985,2.5880032604379295,-5.752494812011719,77.3416580714127,28.86392548640633,2.438881022278761,5,-2.278747558593736,-0.19429779052732954,-7.560697555541978,-13.316822052001939,8.763504028320327,4,0.07846151373619659,1.1477452052735728,117.80449676513672,-1.3112637617413654,115.4355010986328,-1.3512434508002584,115.17150115966795,0.07846151373619659 4219,2021-05-24,120.33350372314452,120.92400360107422,118.00550079345705,118.3499984741211,21244000.0,0.02625479972570477,-1.1840988894915767,-1.8989956539205366,56.1013122598831,45.59887222350396,-5.02707637137047,-2.7532621357943015,-9.708816573700787,-17.973748195656682,24.818352723104482,3.669006347656264,-0.48117386205743173,3.0278034210204936,-2.0410381254429666,8.096644967483954,0.4933826477887635,5.562224194252224,-8.692051391601566,92.37868102478845,39.876571817543116,2.53442077323173,5,-4.120250701904283,-3.272804260253892,-9.849454879760728,-14.806327819824205,4.982498168945327,0,0.055395983085085865,-1.0212523235680957,117.25499725341795,1.1477452052735728,117.80449676513672,-1.3112637617413654,115.4355010986328,0.055395983085085865 4220,2021-05-25,120.45349884033205,121.64450073242188,120.14949798583984,121.0,18838000.0,0.0009971879275085804,-1.589864065608004,-0.2755229208175899,56.092110508166755,46.60894553767082,-4.873283011918161,-2.6053631862897646,-9.479257216423306,-17.74289433261633,23.617266797759267,1.4950027465820312,-0.9947823816005439,2.8929237365722855,-2.274801538976888,8.06064901212146,0.3090610987976987,5.476786374346872,-8.440744458007842,85.93609091310425,30.06186267610814,2.5838626377745904,5,-3.5632476806640767,-3.3927993774414205,-9.541498184204116,-12.44174957275392,5.9150009155273295,1,0.049878196089822247,-1.1840988894915767,120.33350372314452,-1.0212523235680957,117.25499725341795,1.1477452052735728,117.80449676513672,0.049878196089822247 4221,2021-05-26,121.67649841308594,122.14720153808594,120.62574768066406,120.6417465209961,21856000.0,0.01015329222088468,-1.852504273320889,-1.893412070193122,56.076770883274584,47.93329004289045,-5.109422329271979,-3.812689136535468,-10.373241499941884,-18.614239113455056,21.08571646766942,1.693702697753892,-1.1348054846162228,3.9818733215332003,-1.4736503416192193,9.43739698468562,1.2541114899569976,6.709635153109403,-9.085839249755878,92.27431588200601,35.437302373606535,2.727761831576209,5,-4.014896392822266,-4.6157989501953125,-10.600311279296875,-13.664749145507812,7.0424957275390625,2,0.04606887394595893,-1.589864065608004,120.45349884033205,-1.1840988894915767,120.33350372314452,-1.0212523235680957,117.25499725341795,0.04606887394595893 4222,2021-05-27,120.12550354003906,122.0,120.0999984741211,121.84700012207031,38962000.0,-0.012746873005675452,-1.1438581992544958,-1.663680535586572,50.43113617772419,48.09894736555345,-2.7455462648546245,-2.4975661603143493,-8.502149366002314,-16.69816518199356,18.343492142365537,1.9000015258789062,-1.0802413947383513,2.4993282318115178,-2.7871874224101987,7.785843886033234,-0.14392959529934046,5.142586058922376,-6.770320986728535,59.796820618944594,5.712720072877929,2.6432578271108587,5,-2.4639015197753906,-3.0648040771484375,-9.04931640625,-12.113754272460938,9.645492553710938,3,0.057186017990370486,-1.852504273320889,121.67649841308594,-1.589864065608004,120.45349884033205,-1.1840988894915767,120.33350372314452,0.057186017990370486 4223,2021-05-28,120.5780029296875,121.40699768066406,120.3844985961914,121.0979995727539,24108000.0,0.0037668885982868883,-1.2546705584482223,0.3020608048218401,58.847216208376125,48.91821191563237,-2.738217192152078,-3.103513163654114,-8.534264958676957,-16.78937098999569,15.456733379330318,1.281494140625,-0.5775551721328185,2.9482273101806697,-2.3466377824981777,8.243092402859517,0.30079476384125314,5.595659856520086,-6.519458857594941,62.112216571092645,4.60757616254606,2.647432546339422,5,-2.916400909423828,-3.517303466796875,-9.501815795898438,-12.566253662109375,9.499496459960938,4,0.051763179873959064,-1.1438581992544958,120.12550354003906,-1.852504273320889,121.67649841308594,-1.589864065608004,120.45349884033205,0.051763179873959064 4224,2021-06-01,121.4905014038086,121.89855194091795,120.24400329589844,121.0999984741211,19166000.0,0.007567702665080667,1.742488239162366,-0.7509720204821222,65.91130171288879,51.674293312276234,-3.1302117551987862,-4.089259788668784,-9.018360169539022,-17.327107165752366,13.00905822658875,1.654548645019517,-0.0005258504815515153,3.774125671386713,-1.7202318323804349,9.268483175153861,1.026946919503132,6.521304423270294,-6.784864734436567,67.92208131002381,5.35519008615961,2.747178751883577,6,-3.828899383544922,-4.429801940917969,-10.096000671386719,-13.294502258300781,7.686500549316406,1,0.03727040242331037,-1.2546705584482223,120.5780029296875,-1.1438581992544958,120.12550354003906,-1.852504273320889,121.67649841308594,0.03727040242331037 4225,2021-06-02,121.06400299072266,122.0999984741211,120.20999908447266,121.7655029296875,17158000.0,-0.0035105494516673996,1.758134641185083,-1.7964012191309784,78.53654339752495,56.59237815888292,-1.9891404097476482,-3.5824767720831687,-8.152150631608322,-16.566004506455627,12.351293322623935,1.8899993896484375,0.2793212653920705,3.1800521850585994,-2.5145952731633514,8.87469964328055,0.3327284559476169,6.027375914169582,-5.763041131853512,47.08885667328784,-21.83841365946028,2.847323729110976,6,-1.9631538391113281,-4.003303527832031,-9.283500671386719,-12.482002258300781,8.510490417480469,2,0.0351219090425503,1.742488239162366,121.4905014038086,-1.2546705584482223,120.5780029296875,-1.1438581992544958,120.12550354003906,0.0351219090425503 4226,2021-06-03,120.23049926757812,120.48725128173828,119.1415023803711,119.7509994506836,18346000.0,-0.006884818794637093,1.7104606046636703,-0.6835350799917344,72.78448401511737,59.85097715255939,-0.4514075291624664,-2.6988345412583357,-6.902718414046973,-15.415281462341852,11.445812379033011,1.9225006103515625,0.4738116514723174,2.2268733978271484,-3.5634168166311895,8.017163612285486,-0.6682717094020205,5.122018505056317,-4.381838234371642,36.80913723386697,-37.07294083988446,2.8951451072291716,6,-0.5976486206054688,-3.1697998046875,-8.359247207641602,-11.64849853515625,10.33349609375,3,0.051051942108473414,1.758134641185083,121.06400299072266,1.742488239162366,121.4905014038086,-1.2546705584482223,120.5780029296875,0.051051942108473414 4227,2021-06-04,122.58799743652344,122.69294738769531,120.88849639892578,121.1259994506836,25948000.0,0.01960815419803419,1.1585660243042089,3.0490063485496983,72.15831284565162,62.993243112067496,-2.3009814285311876,-5.037329010446882,-8.795584092768905,-17.406305639846593,10.950253313346552,2.4624481201171875,1.1180706194961374,4.408346557617193,-1.7221704277194476,10.538863542953834,1.3430880649488728,7.473605050285514,-6.2354531629266035,97.04486621768226,20.30447228120201,3.065258492668323,6,-2.2387733459472656,-5.490272521972656,-7.938798904418945,-11.228050231933594,8.406509399414062,4,0.05001302600832691,1.7104606046636703,120.23049926757812,1.758134641185083,121.06400299072266,1.742488239162366,121.4905014038086,0.05001302600832691 4228,2021-06-07,123.30449676513672,123.4000015258789,122.05364990234376,122.56600189208984,23850000.0,0.005844775537542146,1.8969236325431436,0.5051271480532493,72.96069888452783,64.86650829258357,-2.3122769646465287,-5.785012342692255,-9.02841723159004,-17.732341196192337,10.000478822172584,1.346351623535142,1.9647139204310093,4.956346130371088,-1.5509305041623662,11.463622764904542,1.702707813104368,8.209984447637808,-6.317912180130037,97.7573140799398,22.71850544402737,3.253638317266725,6,-2.0337448120117188,-5.853244781494141,-8.655298233032227,-11.944549560546875,8.778007507324219,0,0.05244333741477658,1.1585660243042089,122.58799743652344,1.7104606046636703,120.23049926757812,1.758134641185083,121.06400299072266,0.05244333741477658 4229,2021-06-08,124.14250183105469,124.72474670410156,123.41200256347656,123.99500274658205,25060000.0,0.006796224694985309,1.0011513970866164,0.19972932765814844,78.58464270138626,67.36567853627463,-2.853199657824888,-6.394889211060018,-9.348845269478701,-18.17731260104088,10.352080785676682,1.4202499389648438,2.506744559912235,5.441376113891607,-1.5265074375685401,12.409259665351755,1.9574343381615336,8.925317889621681,-6.38630721314334,89.57156736680572,12.700563528494868,3.4839417757300755,6,-2.2093772888183594,-6.028877258300781,-9.493303298950195,-12.782554626464844,7.123992919921875,1,0.047807942252289015,1.8969236325431436,123.30449676513672,1.1585660243042089,122.58799743652344,1.7104606046636703,120.23049926757812,0.047807942252289015 4230,2021-06-09,124.56999969482422,125.25,124.3665008544922,124.9749984741211,20126000.0,0.003443605996851229,-1.1761157568355198,-2.745771478818865,78.80547259157032,69.89108983719638,-2.945069871748032,-6.43298500112752,-9.276010042841747,-18.193948149812144,11.728473374692875,1.1074981689453125,3.1422334881287526,5.412274169921872,-1.8460452436692947,12.670593583513039,1.7831144631262816,9.041433876717463,-5.838207784846247,88.86796152640407,10.14759461621422,3.629159706795585,6,-2.374248504638672,-6.193748474121094,-9.879676818847656,-13.210052490234375,7.275505065917997,2,0.03698324050403112,1.0011513970866164,124.14250183105469,1.8969236325431436,123.30449676513672,1.1585660243042089,122.58799743652344,0.03698324050403112 4231,2021-06-10,126.08000183105469,126.16300201416016,124.6999969482422,124.70050048828124,31234000.0,0.012121715821864942,-1.1195163197860365,-3.406186421520644,77.59145837371491,72.90890341452868,-4.207175608908145,-7.199566670563854,-10.257156064162118,-19.27695076417885,12.551188147834322,1.5930023193359375,3.309201468119767,6.215976333618158,-0.8370900762233902,13.269042743459707,2.689443128697377,9.74250953853894,-6.305296626673197,98.4263893308647,20.940204009582644,3.5265332049207756,6,-3.4277496337890625,-7.247249603271484,-11.369678497314453,-14.720054626464844,3.1739959716796875,3,0.02771646197968014,-1.1761157568355198,124.56999969482422,1.0011513970866164,124.14250183105469,1.8969236325431436,123.30449676513672,0.02771646197968014 4232,2021-06-11,125.69650268554688,126.34950256347656,124.91449737548828,126.24600219726562,25240000.0,-0.003041712721591594,2.7937996692081164,-0.3983319875673303,78.45995319629009,75.08809641318578,-3.2970447956469258,-6.13859377975308,-9.359453041715454,-18.507993305173514,13.43563421668001,1.4350051879882812,3.4840833843974934,5.202577209472651,-1.5502360025578241,11.955390421503125,1.8261706034574132,8.578983815487888,-4.77190405540523,84.79929528687573,6.993486410645772,3.3764066060152342,6,-2.951000213623047,-6.770500183105469,-10.359054565429688,-14.336555480957031,5.404998779296903,4,0.038724169501821226,-1.1195163197860365,126.08000183105469,-1.1761157568355198,124.56999969482422,1.0011513970866164,124.14250183105469,0.038724169501821226 4233,2021-06-14,126.35199737548828,126.4114990234375,125.0469970703125,125.66950225830078,22550000.0,0.005214899984777199,2.404877491575761,-1.242030434299678,74.25347758126863,76.01500484300578,-3.4054888160418244,-6.285939759661005,-9.593939229795936,-18.84697904239475,15.144470594747295,1.364501953125,3.6057780626223916,5.330871963500982,-1.5271254516156318,12.188869378617596,1.9018732559426752,8.75987067105929,-4.342417958679647,98.01627877400483,21.142818825851208,3.4289987075583035,6,-3.5754966735839844,-7.394996643066406,-10.529861450195312,-14.992050170898438,6.248497009277344,0,0.03674266776054824,2.7937996692081164,125.69650268554688,-1.1195163197860365,126.08000183105469,-1.1761157568355198,124.56999969482422,0.03674266776054824 4234,2021-06-15,126.03299713134766,126.86199951171876,125.64849853515624,126.52200317382812,22182000.0,-0.002524694906030134,1.0761373945164872,-0.7164974959756752,72.12946589056364,75.3031073422323,-2.6534073787624664,-5.462364251099459,-8.990481465160187,-18.21358439034688,16.957617717626686,1.2135009765625284,4.0156612414760104,4.51374702453613,-2.277117497608913,11.304611546681159,1.1183147634636157,7.909179285608644,-3.143033793213249,66.78009110642273,-8.577415345396645,3.3954322610725174,6,-3.0312461853027344,-6.850746154785156,-9.709049224853516,-14.473548889160156,7.295509338378906,1,0.04799939126107322,2.404877491575761,126.35199737548828,2.7937996692081164,125.69650268554688,-1.1195163197860365,126.08000183105469,0.04799939126107322 4235,2021-06-16,125.69650268554688,126.52349853515624,124.1499481201172,126.24749755859376,26316000.0,-0.002669891643139244,3.303820933514156,1.1267649582651043,67.15020941801711,74.67707683144337,-1.7776240802836014,-4.529145537002762,-8.366285395460082,-17.569284310066024,18.242439987907197,2.373550415039034,4.21583226444443,3.6510025024414006,-2.6846440870129697,9.986649091895757,0.4831792077142154,6.818825797168586,-2.012132112695596,57.02526767077146,-15.523485804035055,3.167823294727179,6,-1.8212547302246094,-6.514251708984375,-8.59555435180664,-14.137054443359375,12.119491577148409,2,0.04431302340498733,1.0761373945164872,126.03299713134766,2.404877491575761,126.35199737548828,2.7937996692081164,125.69650268554688,0.04431302340498733 4236,2021-06-17,126.37100219726562,127.19650268554688,125.51499938964844,125.52300262451172,25756000.0,0.0053660960910435485,-2.8923415189806354,-1.5390335087233056,78.79837723513626,75.41486176360833,-1.6645366104819175,-4.5770462432212895,-8.77949826343044,-17.927613865785105,19.727975848352504,1.6815032958984375,4.232251838686921,3.7787269592285213,-2.0197411627856354,9.577195081242678,0.8794928982214429,6.6779610202356,-2.2210540771484233,72.90380098067192,-1.206020124676698,2.899234061007078,6,-1.7459259033203125,-7.0214996337890625,-9.03727912902832,-14.811553955078125,13.27349853515625,3,0.043320876374240314,3.303820933514156,125.69650268554688,1.0761373945164872,126.03299713134766,2.404877491575761,126.35199737548828,0.043320876374240314 4237,2021-06-18,125.56749725341795,126.38899993896484,124.60299682617188,125.70549774169922,53306000.0,-0.00635830158720585,1.373418363208695,-0.16273650685118052,72.2854796443771,75.33983740359159,-0.4402390087410879,-3.333022939959264,-7.744059855665128,-16.823644157521798,21.026809997377395,1.7860031127929688,4.0921162397063995,2.587071990966777,-2.8924884826815145,8.066632464615083,-0.15270824585736875,5.326852227790923,1.6290054321289205,46.529582938910124,-27.895852099007584,2.7397802368241524,6,-0.2632446289062358,-5.901245117187486,-8.881271362304673,-14.008049011230455,11.228996276855483,4,0.029358716466860724,-2.8923415189806354,126.37100219726562,3.303820933514156,125.69650268554688,1.0761373945164872,126.03299713134766,0.029358716466860724 4238,2021-06-21,126.45500183105469,127.03675079345705,125.13424682617188,125.73999786376952,26256000.0,0.007067948291153536,1.025554486046959,-5.181169836355164,72.22346310712565,74.63303967089595,-0.9318399701062106,-3.6848720034731173,-8.417483134781179,-17.333454762825895,22.338190331390546,1.9025039672851705,4.186540678057071,3.0145763397216854,-1.9628817181267095,7.992034397570066,0.5258473107974879,5.503305368645883,0.7415008544921875,75.66100200842425,0.3958784823081203,2.4887290289241935,6,-0.7817764282226562,-6.268749237060547,-9.802776336669922,-14.895553588867188,9.926498413085938,0,0.03674429296198878,1.373418363208695,125.56749725341795,-2.8923415189806354,126.37100219726562,3.303820933514156,125.69650268554688,0.03674429296198878 4239,2021-06-22,126.99949645996094,127.2699966430664,126.02649688720705,126.4499969482422,20984000.0,0.00430583702520293,1.2806050344914175,0.7685265213354749,76.29233342908796,74.35380198617568,-1.1493135235185292,-3.9045497013588317,-8.687041753326014,-17.51905777716553,23.029037638082627,1.2434997558593608,4.168983977272688,3.225771331787115,-1.768413112175466,8.219955775749696,0.7286791098058245,5.722863553768406,-2.3964996337890625,91.33025717017438,11.984620920310391,2.4970922219812905,6,-1.2895240783691406,-6.776496887207031,-10.388395309448242,-15.440048217773438,9.541000366210938,1,0.04410252072590315,1.025554486046959,126.45500183105469,1.373418363208695,125.56749725341795,-2.8923415189806354,126.37100219726562,0.04410252072590315 4240,2021-06-23,126.46150207519531,127.7959976196289,126.2519989013672,126.5500030517578,19694000.0,-0.004236193054003468,-5.084636199639491,-0.16105742530265518,78.34338139653033,74.43734898871075,-0.3517873977882431,-3.049733965960584,-7.8948107954807085,-16.599805611252208,23.625581194810465,1.5439987182617045,4.074202542004201,2.3873767852783203,-2.487248358905447,7.2620019294620874,-0.049935786813563254,4.824689357370204,-1.8051652526855406,58.20559934816839,-25.425078581225563,2.437312572091886,6,-0.4885292053222656,-5.975502014160156,-9.850400924682617,-14.883804321289062,8.759490966796903,2,0.054301145264335604,1.2806050344914175,126.99949645996094,1.025554486046959,126.45500183105469,1.373418363208695,125.56749725341795,0.054301145264335604 4241,2021-06-24,127.28199768066406,127.5354995727539,126.95999908447266,127.05349731445312,18934000.0,0.006488105802988864,-1.7701799485861183,-2.5818965517245527,74.82288159937505,74.03322992238685,-1.0994702614704437,-3.614041256476611,-8.426257736934588,-17.082781835956837,24.11822511731062,1.0739974975585938,3.8386506031816197,2.9275974273681697,-2.010761738447684,7.865956593184038,0.4584178444602429,5.396777010276097,-2.5000744262695207,83.90229216296746,1.8871054845999566,2.4691795829079313,6,-1.3090248107910156,-6.795997619628906,-10.670896530151367,-15.704299926757812,8.707504272460938,3,0.08276108777346347,-5.084636199639491,126.46150207519531,1.2806050344914175,126.99949645996094,1.025554486046959,126.45500183105469,0.08276108777346347 4242,2021-06-25,126.99500274658205,127.50499725341795,126.44400024414062,126.95700073242188,33484000.0,-0.002254795959457323,1.00568243277353,0.16631051752927756,70.44492420886777,73.61005732545343,-0.6804716939494426,-2.9365727979779166,-7.91499909095802,-16.477394950144102,24.73564949678127,1.0609970092773295,3.5576207427432536,2.2971275329589957,-2.3497689206245838,6.944023986542575,-0.0263206938327869,4.620575759750778,-2.092516517578133,69.90721764727854,-9.698785519525984,2.323448226791788,6,-1.0220298767089986,-5.069755554199233,-10.38390159606935,-15.417304992675795,9.28499603271483,4,0.09960626569757114,-1.7701799485861183,127.28199768066406,-5.084636199639491,126.46150207519531,1.2806050344914175,126.99949645996094,0.09960626569757114 4243,2021-06-28,126.81950378417969,127.33699798583984,125.97380065917969,127.0,28110000.0,-0.0013819359707607504,2.1906607142857144,-4.749648664924945,66.0050795875024,72.92956995844662,-0.48241393835820645,-2.392147716429619,-7.51442499351262,-16.095105985717595,25.28394397695712,1.3631973266601562,3.207330507990605,1.809553527832037,-2.498333122161995,6.117440177826069,-0.344389797164979,3.963496852829053,-1.8012770995507736,46.41118075356202,-30.615074820943235,2.153943324997019,6,-0.8465309143066406,-4.362255096435547,-10.688528060913086,-15.241806030273438,9.208999633789091,0,0.07867078366015767,1.00568243277353,126.99500274658205,-1.7701799485861183,127.28199768066406,-5.084636199639491,126.46150207519531,0.07867078366015767 4244,2021-06-29,126.01850128173828,127.0,125.43699645996094,126.77249908447266,20950000.0,-0.006316082925261646,1.585614579783676,4.177360723645279,58.28996042294697,71.94509784788328,0.35348925916251517,-1.3012409233917879,-6.500493783876266,-15.083724512416936,25.595908401669586,1.5630035400390625,2.8450052114502,0.7821510314941378,-3.2114090712906886,4.775711134278964,-1.2146290198982825,2.778931082886558,-0.889163759709362,24.650467821694118,-48.77617837015325,1.996780051392415,6,0.18099594116210938,-3.1177520751953125,-10.00002670288086,-14.440803527832031,10.92150115966794,1,0.08223394864246081,2.1906607142857144,126.81950378417969,1.00568243277353,126.99500274658205,-1.7701799485861183,127.28199768066406,0.08223394864246081 4245,2021-06-30,125.31600189208984,125.8000030517578,124.75749969482422,125.65354919433594,24006000.0,-0.00557457343567247,2.3071458824954147,0.4476767717650868,45.1822293982201,68.20997031044814,1.1134272971743258,-0.2781187267497103,-5.574702351943017,-14.20124084643696,25.719195777174807,1.2610015869140625,2.553951960701994,-0.13294830322266193,-3.6106780193111945,3.3447814128658706,-1.8718131612669282,1.6059165548216043,2.4799957275390625,20.104471627329602,-48.087822487563,1.7388648580442683,6,0.8834953308105469,-1.8472518920898438,-8.679025650024414,-13.738304138183594,11.719993591308594,2,0.08956952635424398,1.585614579783676,126.01850128173828,2.1906607142857144,126.81950378417969,1.00568243277353,126.99500274658205,0.08956952635424398 4246,2021-07-01,126.36849975585938,126.4625015258789,124.84974670410156,124.84974670410156,17120000.0,0.00839875074115315,-1.1237880903820843,-4.499378432746423,53.907879114852946,66.16801469605656,0.06765139951906463,-0.8929788637394722,-6.386526022573449,-15.061743313430838,26.44297412002792,1.6127548217773438,2.3287352422629937,0.6126495361328068,-1.865845665468214,3.0911447377338135,-0.6265980646677036,1.8518971369333173,1.3667279052734358,58.63517716316814,-7.148425023667883,1.2392476008005067,7,-0.0917510986328125,-2.899749755859375,-9.393024444580078,-14.790802001953125,11.633499145507841,3,0.0700530061149387,2.3071458824954147,125.31600189208984,1.585614579783676,126.01850128173828,2.1906607142857144,126.81950378417969,0.0700530061149387 4247,2021-07-02,128.718994140625,128.84800720214844,126.7689971923828,126.8395004272461,21160000.0,0.018600318823968953,-1.057916180507554,1.2375242381923584,61.498116180831786,64.97630948202391,-1.9990080031401476,-2.909790091327224,-8.423177485312195,-17.197120536661146,26.846142381406246,2.4795074462890625,2.2826736397232423,2.6565940856933565,0.3150052271647894,4.9981829442219095,1.48579965642908,3.827388514957633,-3.9614944458007812,96.84603777667112,33.68806960710865,1.1707944292642793,7,-1.9162406921386719,-4.724239349365234,-11.357843399047852,-17.14129638671875,9.377502441406222,4,0.0564835660893761,-1.1237880903820843,126.36849975585938,2.3071458824954147,125.31600189208984,1.585614579783676,126.01850128173828,0.0564835660893761 4248,2021-07-06,129.77099609375,129.88450622558594,128.40899658203122,129.44949340820312,21350000.0,0.008172857161824032,4.379937687771329,0.1710581329739516,66.95087244161172,63.93836937230434,-2.8286308508050695,-3.6390759886776323,-9.219012895999569,-18.035180550808064,27.19063382488437,1.475509643554716,2.078541885292964,3.3852710723876953,0.8679079715781768,5.902634173197214,2.126589521982936,4.643952622792455,-4.9316862487793,97.78603496689766,33.63686456559144,1.2586815504047568,7,-2.449993133544922,-5.257991790771484,-12.409845352172852,-18.19329833984375,7.918502807617216,1,0.0501576074891541,-1.057916180507554,128.718994140625,-1.1237880903820843,126.36849975585938,2.3071458824954147,125.31600189208984,0.0501576074891541 4249,2021-07-07,130.07749938964844,130.639892578125,129.75999450683594,130.34100341796878,16680000.0,0.002361878271143203,1.0432279209850297,-0.8196013289037429,69.9208889962019,63.00253688337896,-2.9643350771460035,-3.666109672383925,-9.278946500816772,-18.124194868376478,27.270777615241204,0.8798980712890625,2.027471823675654,3.395024490356448,0.6064295389222423,6.18361944179064,2.0007270146393523,4.789321966073544,-5.036381689453123,90.43938071404392,24.340287635936164,1.394297475717099,7,-2.378803253173828,-5.186801910400391,-12.716348648071289,-18.499801635742188,8.311996459960938,2,0.045749680430848816,4.379937687771329,129.77099609375,-1.057916180507554,128.718994140625,-1.1237880903820843,126.36849975585938,0.045749680430848816 4250,2021-07-08,129.177001953125,130.03250122070312,128.03999328613278,128.25,19780000.0,-0.006922776350627657,-1.9584041323998358,-3.5179801957260666,62.502243542676226,61.63357709930131,-1.830647922785161,-2.5326192226028468,-8.105634254052546,-17.015799237130608,26.850333235932645,2.0375061035156534,1.899226043685502,2.264176940917963,-0.5506759133251649,5.079029795161091,0.8567505137963849,3.671603368039527,-3.7999577602539034,74.73482263092845,9.104189572476756,1.407426427121566,7,-1.4783058166503906,-4.286304473876953,-11.815851211547852,-17.59930419921875,9.22900390625,3,0.060095840365595565,1.0432279209850297,130.07749938964844,4.379937687771329,129.77099609375,-1.057916180507554,128.718994140625,0.060095840365595565 4251,2021-07-09,129.57449340820312,129.84950256347656,128.94349670410156,128.94450378417972,15106000.0,0.0030771069855171085,-1.8670899828581087,0.6795990255464535,68.52351497632388,61.42008718457421,-2.0883645891288865,-2.7983624007951846,-8.337396943096792,-17.215173314870526,26.164817008042895,0.906005859375,1.6812364303864342,2.486943817138666,-0.5363497663728651,5.510237400650183,0.9752970253829005,3.998590608894432,-3.881678312216792,72.47667364387848,4.246892177798202,1.5116467917557608,7,-1.8757972717285156,-4.683795928955078,-11.493719100952148,-17.996795654296875,9.341506958007812,4,0.05758465172376992,-1.9584041323998358,129.177001953125,1.0432279209850297,130.07749938964844,4.379937687771329,129.77099609375,0.05758465172376992 4252,2021-07-12,130.56399536132812,130.77000427246094,129.60000610351562,129.83349609375,16944000.0,0.007636548884723204,1.0481062022543939,1.159541744374795,68.81757323345259,61.73258647856868,-2.814320670032771,-3.588490512260705,-9.226817645433641,-18.003910059325108,25.51268065426916,1.1955108642578125,1.512336874405051,3.2330711364746065,-0.08775577038483107,6.553898043334058,1.5726576830448948,4.893484589904332,-4.57435561641347,92.45391640676533,24.1246299282365,1.6604134534297241,7,-2.800243377685547,-4.734745025634766,-12.217220306396484,-18.986297607421875,6.73651123046875,0,0.056968259277413,-1.8670899828581087,129.57449340820312,-1.9584041323998358,129.177001953125,1.0432279209850297,130.07749938964844,0.056968259277413 4253,2021-07-13,130.9945068359375,132.04200744628906,130.63699340820312,130.88150024414062,16618000.0,0.003297321542726772,-3.667663608252649,0.15469774825583824,68.48859543817527,62.86576814692737,-2.8947405952950476,-3.850796084036034,-9.518314564038349,-18.220245023297736,24.961689643403172,1.4780120849609375,1.3943664547619932,3.4314571380615178,-0.23254639438874847,7.09546067051177,1.5994553718363989,5.263458904286651,-4.622437928819139,73.82566456709743,8.058609355020522,1.8320017662251276,7,-2.5947532653808594,-3.9466781616210938,-12.271032333374023,-19.379783630371094,5.575500488281278,1,0.05421593559635696,1.0481062022543939,130.56399536132812,-1.8670899828581087,129.57449340820312,-1.9584041323998358,129.177001953125,0.05421593559635696 4254,2021-07-14,132.08250427246094,132.99600219726562,131.89799499511722,131.90150451660156,17912000.0,0.008305672220943583,-10.679759779259843,1.601674318120443,74.75342530187677,66.151456580667,-3.3884295024550113,-4.703492430760718,-10.427690872969919,-19.072743292091914,24.360091205996515,2.001495361328125,1.397723845600865,4.2169792175293,0.11247691625689527,8.32148151880169,2.1647280668931046,6.269230368165495,-5.143441511425507,81.56787162443013,14.231138598206599,2.0522511506361982,7,-3.1596298217773438,-3.8785018920898438,-12.721502304077148,-20.114253997802734,4.830993652343778,2,0.04245069897630138,-3.667663608252649,130.9945068359375,1.0481062022543939,130.56399536132812,-1.8670899828581087,129.57449340820312,0.04245069897630138 4255,2021-07-15,131.26649475097656,132.59500122070312,130.59800720214844,132.5,16586000.0,-0.006178028846281602,1.8057368878026818,-6.814955319507671,67.55361985262186,67.66764999597467,-1.8322580933397887,-3.6351746153124793,-9.372900835287595,-17.994640449035614,24.297018233477992,1.9969940185546875,1.4760694555668579,3.122470092773426,-1.1160414924175086,7.360981677964375,1.0032143001779446,5.2417258853688935,-3.6005992575935153,57.32251444923471,-7.5916698437020855,2.119255792595472,7,-1.3839950561523438,-2.6935195922851562,-11.243120193481445,-18.63587188720703,7.170501708984375,3,0.05426366501326729,-10.679759779259843,132.08250427246094,-3.667663608252649,130.9945068359375,1.0481062022543939,130.56399536132812,0.05426366501326729 4256,2021-07-16,131.84550476074222,132.18299865722656,130.82150268554688,131.64100646972656,14856000.0,0.004410950493224375,2.0961171449391025,-0.16578631601085939,70.83277354596731,68.70483414765638,-1.7351184080686437,-3.987458755533993,-9.705492552026612,-18.310303512250528,24.017481650110252,1.3614959716796875,1.7331562363795143,3.427754974365257,-1.030058852853216,7.885568801583744,1.1988480607560064,5.656661887974494,-3.5399964628932707,66.12194464414173,1.7633640254990723,2.2289069136092423,7,-1.3275070190429972,-3.2725296020508097,-11.55950355529788,-18.870006561279325,9.253997802734347,4,0.04975900475740924,1.8057368878026818,131.26649475097656,-10.679759779259843,132.08250427246094,-3.667663608252649,130.9945068359375,0.04975900475740924 4257,2021-07-19,129.25399780273438,131.24699401855472,128.53700256347656,131.15550231933594,25710000.0,-0.019655633786761273,1.6001507953355492,-9.298388300252402,58.659041718316125,67.78351962284576,1.05075813604455,-1.1653560501616766,-6.932268965168959,-15.487253611337152,23.78023531170755,3.3085021972656534,2.158147982061422,0.6519229888916129,-3.6102324205939453,4.914078398377157,-1.4791547158511662,2.783000693634392,3.74200439453125,16.079733082385147,-48.46094285604859,2.131077704742772,7,1.2639999389648438,-0.6810226440429688,-8.511495590209961,-15.781997680664062,13.144500732421875,0,0.07475205972524401,2.0961171449391025,131.84550476074222,1.8057368878026818,131.26649475097656,-10.679759779259843,132.08250427246094,0.07475205972524401 4258,2021-07-20,131.10150146484378,132.0013427734375,129.18840026855472,130.00399780273438,19084000.0,0.014293590090180608,-1.0617464826537453,-0.5771764687001121,66.82663918796393,67.4397140885971,-0.6572863122283934,-2.7899493865901377,-8.600791660483821,-17.03917735550135,23.416982723670625,2.812942504882784,2.50291344492787,2.2671016693115575,-2.0088054917444254,6.54300883036754,0.12914808878355188,4.405055249839549,1.8053207397460653,57.51287535289652,-11.574893870370538,2.137953580527992,7,-0.5835037231445597,-2.528526306152372,-10.265748977661161,-16.826000213623075,11.848495483398409,1,0.04728401320876885,1.6001507953355492,129.25399780273438,2.0961171449391025,131.84550476074222,1.8057368878026818,131.26649475097656,0.04728401320876885 4259,2021-07-21,132.60049438476562,132.61724853515622,130.60150146484378,130.78700256347656,14742000.0,0.011433834877351279,1.1827254326903274,1.6523788338013643,72.90645948660165,68.5957380823666,-1.967678205907589,-4.055755426868643,-9.807768505864303,-18.23526399133239,23.03917192920158,2.015747070312443,2.6342128784742016,3.4860446929931754,-1.011770075930059,7.983859461916424,1.237137308531544,5.734952077454793,0.21893142700196222,99.58938381394444,23.301519394173567,2.248907384461623,7,-1.8339920043945312,-4.027519226074219,-11.733743667602539,-17.976119995117188,9.522506713867188,2,0.029935883405795227,-1.0617464826537453,131.10150146484378,1.6001507953355492,129.25399780273438,2.0961171449391025,131.84550476074222,0.029935883405795227 4260,2021-07-22,133.32850646972656,133.50450134277344,132.39999389648438,132.64999389648438,13608000.0,0.005490266747034012,1.143629229288517,0.37414702689967944,72.34203671466531,69.02001827551564,-2.28518082423426,-4.472224117333667,-10.176252941392121,-18.688707903307872,22.578289327020627,1.1045074462890625,2.636387364797997,3.870706558227539,-0.8187319685411296,8.560145084996194,1.525987294843219,6.215425821611873,-4.79150390625,96.4570726462909,17.195333527950893,2.3447192633843286,7,-2.3077545166015625,-4.50128173828125,-12.236505508422852,-17.475257873535156,11.222000122070312,3,0.026888409313218897,1.1827254326903274,132.60049438476562,-1.0617464826537453,131.10150146484378,1.6001507953355492,129.25399780273438,0.026888409313218897 4261,2021-07-23,137.81599426269528,138.80850219726562,134.70050048828122,135.25999450683594,26378000.0,0.033657376894022706,-1.2356546146052856,3.7670632154181334,75.67883973774174,69.78238122043665,-6.124753020957087,-8.569426508982588,-14.132338448913771,-22.868218832989157,22.631347711090843,5.4799957275390625,2.7023857301669807,7.831494522094687,1.9549845782092916,13.708004465980082,4.893239550152003,10.769749494037384,-9.179641723632784,90.33726359386323,12.7504181494416,2.938254971942694,7,-4.14324188232419,-6.110244750976534,-16.2872447967529,-20.59449386596677,7.653503417968778,4,0.0045060241417402835,1.143629229288517,133.32850646972656,1.1827254326903274,132.60049438476562,-1.0617464826537453,131.10150146484378,0.0045060241417402835 4262,2021-07-26,139.64450073242188,139.71299743652344,137.6510009765625,138.25,23052000.0,0.013267737750679576,1.692790530846485,0.5455793683959227,76.70025500730353,70.69478783922868,-7.297100147559064,-9.909752554316128,-15.434135188604614,-24.3357658655585,23.083563253216646,2.0619964599609375,3.013515891293679,9.027526092529286,1.9132477847460905,16.141804400312466,5.470386938637688,12.584665246420883,-10.601262207031255,99.34917505146866,23.312864886043386,3.5571391538915913,7,-5.519500732421875,-7.486503601074219,-17.657211303710938,-20.676250457763672,5.8175048828125,0,0.010419327817589252,-1.2356546146052856,137.81599426269528,1.143629229288517,133.32850646972656,1.1827254326903274,132.60049438476562,0.010419327817589252 4263,2021-07-27,136.79649353027344,140.01100158691406,135.10000610351562,140.01100158691406,42164000.0,-0.020394696441398796,2.055519163035326,-2.3051318525002737,65.9739967641062,69.7192957794764,-3.955492797819687,-6.61513138309607,-12.169001238879218,-21.15756288792464,23.416424367543502,4.9109954833984375,3.1937338430062425,5.680669403076166,-1.706377479844491,13.067716285996823,1.9871459616158518,9.374192844536495,-7.113069470214839,65.83763202148334,-8.030750172921884,3.6935234414603286,7,-2.522491455078125,-4.412242889404297,-14.311241149902344,-17.564990997314453,9.045501708984375,1,0.04095137865242915,1.692790530846485,139.64450073242188,-1.2356546146052856,137.81599426269528,1.143629229288517,133.32850646972656,0.04095137865242915 4264,2021-07-28,136.38150024414062,139.67599487304688,136.35000610351562,138.56199645996094,54688000.0,-0.0030336544119163866,-1.965020506158649,0.6783296782584755,67.53300477098665,69.71700521485026,-3.203432124561658,-5.674917259295796,-11.341565815348062,-20.458897187342416,24.098714584580726,3.32598876953125,3.315468628131157,4.747526168823242,-2.587684519396049,12.082736857042534,1.0799208247135823,8.415131512932888,-5.8718699819335995,52.31247306007478,-20.560385292323843,3.667605344109647,7,-2.1074981689453125,-3.9972496032714844,-13.451761245727539,-17.031997680664062,7.837493896484375,2,0.048162666434546475,2.055519163035326,136.79649353027344,1.692790530846485,139.64450073242188,-1.2356546146052856,137.81599426269528,0.048162666434546475 4265,2021-07-29,136.54049682617188,137.15150451660156,136.13800048828122,136.38059997558594,19284000.0,0.0011658222100989768,-2.1421813279086033,-0.07333048754032512,67.15169794761508,69.30799681503335,-2.8336227206558817,-5.217384731173752,-11.048787084426266,-20.263059510554314,25.191107661494584,1.013504028320341,3.44373947381294,4.345298004150379,-2.6649648321721315,11.355560840472904,0.8401665859891239,7.850429422311635,-5.270756857988289,34.6482620701152,-36.6936221538701,3.505131418161261,7,-2.2664947509765625,-4.156246185302734,-13.574010848999023,-17.154247283935547,8.2344970703125,3,0.040885337333787186,-1.965020506158649,136.38150024414062,2.055519163035326,136.79649353027344,1.692790530846485,139.64450073242188,0.040885337333787186 4266,2021-07-30,135.22099304199222,135.77134704589844,134.81419372558594,135.51100158691406,23954000.0,-0.009663827324866925,1.3613024656502917,-1.8137226834619846,61.28310519501746,69.59955942355572,-1.1007030380659444,-3.3736378492645542,-9.29203691746639,-18.615569082525866,25.817634517601046,1.7263031005859375,3.3774961107122294,2.5831695556640852,-3.981803778918902,9.148142890247073,-0.6993171116274084,5.865656222955579,-3.251952144310195,7.827869093130461,-58.33010344067833,3.2824866672914927,7,-0.6212921142578409,-2.8367424011230753,-11.991506576538114,-15.571743011474638,10.298004150390597,4,0.06899456467463905,-2.1421813279086033,136.54049682617188,-1.965020506158649,136.38150024414062,2.055519163035326,136.79649353027344,0.06899456467463905 4267,2021-08-02,135.989501953125,136.02049255371094,134.66949462890622,135.4844970703125,20140000.0,0.005683355031227411,3.7655417406750558,-1.741344838472232,61.90699975265892,69.05293281963294,-0.9088831260041275,-3.762432560769952,-9.681725727289205,-19.050152909264753,25.543413203363546,1.350997924804716,3.5117152642552014,2.9881530761718693,-3.4674143555219814,9.443720507865706,-0.23963063967505605,6.215936792018795,-3.377104200304416,24.712264433913347,-38.8037832190126,3.2277837158469205,8,-0.6832504272460938,-3.6052513122558594,-12.760015487670898,-16.340251922607422,8.893997192382812,0,0.06971123205383001,1.3613024656502917,135.22099304199222,-2.1421813279086033,136.54049682617188,-1.965020506158649,136.38150024414062,0.06971123205383001 4268,2021-08-03,136.27999877929688,136.33549499511722,134.18350219726562,136.0,19064000.0,0.002136170969079698,10.007883234466231,0.5544476673918298,60.40140506898677,67.66348232878684,-0.43310602529103903,-3.731610091678732,-9.564501681885432,-19.049339218198384,24.815381684057826,2.151992797851591,3.5821634817564245,2.953199768066412,-3.4728848528911556,9.37928438902398,-0.2598425424123718,6.166242078545196,-3.0757127197488217,38.17022080476502,-22.109708875791732,3.2130423104787873,8,-0.07450103759765625,-3.8957481384277344,-12.330888748168945,-16.630748748779297,8.633499145507812,1,0.067376041372055,3.7655417406750558,135.989501953125,1.3613024656502917,135.22099304199222,-2.1421813279086033,136.54049682617188,0.067376041372055 4269,2021-08-04,136.02850341796878,136.53799438476562,135.41499328613278,136.24949645996094,16528000.0,-0.0018454311973937765,1.814578274088451,-0.7892643051770102,62.13991577450356,66.52991333543555,0.39760150665858873,-3.174162058728456,-8.999046174588841,-18.46284511124678,23.82570878130684,1.123001098632841,4.032204665444681,2.4041542053222997,-3.9390097588525634,8.747318169497149,-0.7674277767651176,5.575736187409717,-2.2796801162314466,62.16306532792586,1.4467055209120971,3.1715819820874254,8,1.0687484741210653,-3.644252777099638,-11.813392639160185,-16.3792533874512,5.892501831054659,2,0.07214290810166135,10.007883234466231,136.27999877929688,3.7655417406750558,135.989501953125,1.3613024656502917,135.22099304199222,0.07214290810166135 4270,2021-08-05,136.94000244140622,136.94999694824222,135.60000610351562,136.02850341796878,11866000.0,0.006700794322765713,1.8985682927627188,-4.124559828765032,62.771038343754164,65.09571318054803,0.05840979530205459,-3.662010063651138,-9.583388568801325,-19.034292592606533,23.87532438391562,1.349990844726591,4.253448902547007,2.927503204345669,-3.2167480749609183,9.071754483652242,-0.14462243530761043,5.9996288439989485,-2.7565002441405966,99.63873031631576,37.97005182136777,3.0721256396532888,8,0.15724945068362217,-4.555751800537081,-12.389879226684542,-17.290752410888643,6.524993896484403,3,0.05315460471335465,1.814578274088451,136.02850341796878,10.007883234466231,136.27999877929688,3.7655417406750558,135.989501953125,0.05315460471335465 4271,2021-08-06,137.03599548339844,137.08004760742188,136.04649353027344,136.29499816894528,13560000.0,0.0007009861273610252,1.4931905182567726,0.8129436185885377,72.29799152328226,64.60657279343455,-0.17864843246474038,-3.341673923389635,-9.383791236779416,-18.807004845970937,23.94436420508447,1.0335540771484375,4.263896991111039,2.650421142578125,-3.260907786720537,8.561750071876787,-0.30524332207119187,5.606085607227442,-2.386293334960925,98.4791495459047,29.761389693437053,2.955664464649327,8,0.06125640869140625,-4.605621337890625,-12.201871871948242,-17.38674545288086,6.3700103759765625,4,0.05647420143726767,1.8985682927627188,136.94000244140622,1.814578274088451,136.02850341796878,10.007883234466231,136.27999877929688,0.05647420143726767 4272,2021-08-09,138.00199890136722,138.32150268554688,136.42875671386722,136.94900512695312,12374000.0,0.007049267709269946,1.2372866070864599,1.4210493801737822,70.82415067510397,65.14547878354541,-1.566921116424055,-3.923003967916287,-9.986883953092473,-19.439678589852633,23.829518258230625,1.892745971679659,4.2907642189507555,3.244524383544956,-2.5898738309786324,9.078922598068544,0.32732527628314756,6.161723490806764,-2.923392797851591,92.27878814696884,21.228952945467697,2.917199107261797,8,-1.072250366210966,-4.611999511718778,-13.129249572753935,-18.352748870849638,7.203994750976534,0,0.054470213119073296,1.4931905182567726,137.03599548339844,1.8985682927627188,136.94000244140622,1.814578274088451,136.02850341796878,0.054470213119073296 4273,2021-08-10,138.09649658203122,138.55149841308594,137.22650146484378,138.07949829101562,16034000.0,0.0006847558833662504,1.8586713194626725,0.01614282195073262,68.12187307554537,65.21090859516305,-1.628918899807985,-3.645040993750257,-9.72447806791061,-19.15311511799773,23.296702920816674,1.324996948242159,3.854988985420107,2.9839225769042628,-2.74978553986503,8.717630693673556,0.11706851851963052,5.850776635288895,-2.623298839843727,85.49334967940221,17.307800858820926,2.866854058384645,8,-1.7289962768554403,-4.070999145507784,-12.697742462158175,-17.921241760253878,6.277008056640653,1,0.049146812058660894,1.2372866070864599,138.00199890136722,1.4931905182567726,137.03599548339844,1.8985682927627188,136.94000244140622,0.049146812058660894 4274,2021-08-11,137.68949890136722,138.84774780273438,137.35000610351562,138.28300476074222,15204000.0,-0.002947197725774675,-1.3540302659662713,-34.91561938964546,64.69041377537937,64.93743257602576,-1.1363712210395533,-2.9475667298136443,-8.987364645442568,-18.369126989521277,22.466591705629373,1.49774169921875,3.1918356389535063,2.2965751647949446,-3.3611255314069695,7.954275860996859,-0.5322751833060124,5.125425512895902,-1.8532768516016063,64.33679126496489,-0.26133910709820896,2.8288503481009553,8,-1.173873901367216,-3.6640014648437784,-11.772495269775419,-16.995994567871122,3.774002075195284,2,0.052465867630270946,1.8586713194626725,138.09649658203122,1.2372866070864599,138.00199890136722,1.4931905182567726,137.03599548339844,0.052465867630270946 4275,2021-08-12,138.38949584960938,138.41799926757812,136.77900695800778,137.71299743652344,14646000.0,0.005083880425359011,3.4689313723451503,-1.1398344302756067,52.59373969163603,63.971947520094496,-1.7282492372508784,-3.253366858903888,-9.328556132517889,-18.680555222455922,22.259541930456837,1.638992309570341,2.928105622452563,2.6404220581054574,-2.816792627060863,8.097636743271778,-0.08818528447770291,5.369029400688618,-2.2192914368718846,83.64118682013041,21.377739811007537,2.728607342583162,8,-1.873870849609375,-4.3639984130859375,-12.094799041748047,-17.31829833984375,0.62750244140625,3,0.02551862319992715,-1.3540302659662713,137.68949890136722,1.8586713194626725,138.09649658203122,1.2372866070864599,138.00199890136722,0.02551862319992715 4276,2021-08-13,138.406005859375,138.67399597167972,138.0050048828125,138.35749816894528,12580000.0,0.00011930103267054903,1.2891528521079545,0.07170407127555797,43.30072534344021,61.90458369684797,-1.3918174898809923,-2.901965303302177,-8.951800614758554,-18.315928175584588,22.07623275655038,0.6689910888672159,2.6597897445720946,2.328907012939453,-2.9252660788354774,7.583080104714384,-0.29817953294801214,4.955993558826918,-1.928537672703385,81.73858740561761,23.16795331377827,2.627086545887466,8,-1.890380859375,-4.1320037841796875,-12.111309051513672,-17.334808349609375,1.2404937744140625,4,0.036551813247582166,3.4689313723451503,138.38949584960938,-1.3540302659662713,137.68949890136722,1.8586713194626725,138.09649658203122,0.036551813247582166 4277,2021-08-16,138.91600036621094,138.99049377441406,136.16575622558594,138.0,18040000.0,0.0036847715073442533,4.304735296224658,18.883611198479027,65.34654121681692,62.454043268829096,-1.6126162205913772,-2.7942555453807074,-9.130495970045672,-18.43164356196553,22.76356375480508,2.824737548828125,2.402692849007593,2.355801391601574,-1.947612919498738,6.659215702701886,0.20409423605141797,4.50750854715173,1.095001220703125,97.36282019425028,38.07097498120184,2.151707155550152,8,-1.7132568359375,-4.641998291015625,-12.62130355834961,-17.844802856445312,2.0225067138671875,0,0.032321730263810355,1.2891528521079545,138.406005859375,3.4689313723451503,138.38949584960938,-1.3540302659662713,137.68949890136722,0.032321730263810355 4278,2021-08-17,137.30050659179688,138.718505859375,136.78750610351562,138.19099426269528,21272000.0,-0.0116292851086649,-1.0151434326706423,-0.9721477236760696,55.66868837461474,61.73501800217477,0.18199907562944873,-0.7278533230504536,-7.2187430008876845,-16.426703098221623,23.185319305097842,2.1284942626953125,2.3523576529143213,0.43035736083984943,-3.027549630646604,3.8882643523263027,-1.2985961349033914,2.1593108565830903,2.6335900878906386,40.1718866477242,-19.17650707789369,1.7289534957432315,8,-0.00525665283203125,-3.0265045166015625,-10.504005432128906,-16.16425323486328,4.5260009765625,1,0.057577989016824205,4.304735296224658,138.91600036621094,1.2891528521079545,138.406005859375,3.4689313723451503,138.38949584960938,0.057577989016824205 4279,2021-08-18,136.57000732421878,138.29400634765622,136.42100524902344,137.11549377441406,14934000.0,-0.005320441167416257,-3.441071654697015,0.6125704689936304,50.17004051430679,60.334907132236175,1.1146006814985583,0.33231791565296476,-6.221380322255442,-15.300017594690672,23.31589953529982,1.873001098632784,2.212324777287904,-0.49861755371091476,-3.322150414588407,2.3249153071665773,-1.9103839841496608,0.9131488767278313,3.2887225463867082,14.311102948326976,-46.17218152510357,1.4117664304387438,8,0.9484863281249716,-2.296005249023466,-8.846216201782255,-14.797752380371122,6.062988281249972,2,0.05713917328808149,-1.0151434326706423,137.30050659179688,4.304735296224658,138.91600036621094,1.2891528521079545,138.406005859375,0.05713917328808149 4280,2021-08-19,136.91349792480472,137.45199584960938,135.35600280761722,135.46749877929688,18296000.0,0.002515124713806882,-1.5116887153841745,-2.6508433802346025,60.988183640960536,59.07826181197821,0.8570868779141847,0.28583147240246376,-6.3022956179625,-15.257588977237361,22.913872433892756,2.095993041992159,2.1101289227829625,-0.33437652587886646,-2.547332401278709,1.878579349520976,-1.4408544635788019,0.772101411821069,2.87137247290039,42.853184432596166,-23.287234016429025,1.1064779376999274,8,0.2597503662109091,-2.6394958496094034,-8.350059509277372,-14.664245605468778,4.587509155273409,3,0.033232684291337966,-3.441071654697015,136.57000732421878,-1.0151434326706423,137.30050659179688,4.304735296224658,138.91600036621094,0.033232684291337966 4281,2021-08-20,138.43699645996094,138.614501953125,136.46699523925778,137.08299255371094,15564000.0,0.011127453160191259,1.5131515508651965,0.936379464992331,64.47114144095252,58.37237189707249,-0.4992855625896766,-1.2529996525590832,-7.588781257904174,-16.382063967099356,21.14507964765978,2.147506713867216,2.0346428874742912,1.1580718994140682,-1.1052997797832234,3.4214435786113597,0.026386059815422414,2.289757739012714,1.1707192341406483,84.77098114950238,12.837045321603796,1.1316858395986513,8,-1.2637481689453125,-4.162994384765625,-9.209259033203125,-16.187744140625,-2.2529907226562216,4,0.004189644718436414,-1.5116887153841745,136.91349792480472,-3.441071654697015,136.57000732421878,-1.0151434326706423,137.30050659179688,0.004189644718436414 4282,2021-08-23,141.09950256347656,142.177001953125,138.74795532226562,138.99850463867188,21090000.0,0.01923261968693235,-1.6356029109076942,1.5516926613775694,72.25384165545276,58.831479517062206,-2.9907090188024767,-4.006317625233635,-9.9660860050017,-18.63646376101832,19.564647399593465,3.7400054931640625,1.9443758108812688,3.747827911376959,1.1029298201545146,6.392726002599403,2.4253788657657367,5.070276956988181,-5.743499755859347,84.20320298151535,7.667979273674163,1.3224490456112161,8,-2.3330001831054688,-5.742500305175781,-11.55401611328125,-18.850250244140625,-6.5785064697265625,0,-0.010297718300132486,1.5131515508651965,138.43699645996094,-1.5116887153841745,136.91349792480472,-3.441071654697015,136.57000732421878,-0.010297718300132486 4283,2021-08-24,142.39849853515625,143.00750732421875,141.35350036621094,141.5435028076172,15126000.0,0.009206240618001571,-1.6785524543780965,0.40694744028295243,76.8188265767621,60.179080939438066,-4.040156913891963,-5.126969082019627,-10.9800377255292,-19.570839013668348,19.245826246740343,1.9080047607421875,1.7214106302632217,4.7667236328125,1.3080460543351933,8.225401211289807,3.0373848435738466,6.496062422051153,-6.906075744628879,92.04066614949872,13.122046167422127,1.7293387892386511,8,-3.2167434692382812,-6.300544738769531,-12.853012084960938,-20.149246215820312,-9.13299560546875,1,-0.010252857088360878,-1.6356029109076942,141.09950256347656,1.5131515508651965,138.43699645996094,-1.5116887153841745,136.91349792480472,-0.010252857088360878 4284,2021-08-25,142.9499969482422,143.31300354003906,142.4394989013672,142.88299560546875,12838000.0,0.003872922950446611,1.2029978257104923,0.07836453518462334,76.09416054622278,62.79023881216993,-4.209672687279067,-5.440055405171108,-11.223922528041896,-19.820903842948127,18.94389696059873,0.9145050048828125,1.5005987423857903,4.989797210693354,0.8505198297643233,9.129074591622384,2.9201585202288243,7.059435901157883,-7.15697077636716,95.4378967150555,18.349568126164513,2.069638690464516,8,-3.6154937744140625,-5.992744445800781,-13.404510498046875,-20.70074462890625,-6.4875030517578125,2,-0.007859317270846766,-1.6785524543780965,142.39849853515625,-1.6356029109076942,141.09950256347656,1.5131515508651965,138.43699645996094,-0.007859317270846766 4285,2021-08-26,142.1230010986328,143.13479614257812,142.0915069580078,142.61849975585938,14922000.0,-0.005785210683906472,-2.736127428212344,-7.395354133454794,70.76841037704142,65.8422038159034,-3.126130923886592,-4.398923624719657,-10.08173262421576,-18.69358455802829,18.655741710373125,1.0432891845703125,1.3450291457213837,3.883676147460932,-0.5917496891424605,8.359101984064324,1.6459632291592357,6.121389065762628,-5.878776284667936,82.61757232648338,7.894857771640346,2.237712918301702,8,-2.7884979248046875,-4.266502380371094,-12.453262329101562,-19.873748779296875,-8.358001708984375,3,0.003588402319776529,1.2029978257104923,142.9499969482422,-1.6785524543780965,142.39849853515625,-1.6356029109076942,141.09950256347656,0.003588402319776529 4286,2021-08-27,144.55050659179688,145.01100158691406,142.02000427246094,142.1125030517578,24562000.0,0.017080314054720658,-1.280591735941036,-4.920303020971269,73.88487743196532,66.79090783980877,-5.129835957045827,-6.420848581414361,-12.18108208068108,-20.82350486770298,19.185634375001065,2.990997314453125,1.3631091391157781,5.844705963134771,0.7869652979315447,10.902446628337998,3.315835630533172,8.37357629573637,-7.8821550542675425,92.64742785445421,19.313251251868678,2.5288703326016093,8,-4.36700439453125,-4.953254699707031,-14.626518249511719,-22.04700469970703,-8.373504638671875,4,-0.02109642908641185,-2.736127428212344,142.1230010986328,1.2029978257104923,142.9499969482422,-1.6785524543780965,142.39849853515625,-0.02109642908641185 4287,2021-08-30,145.46949768066406,146.489501953125,144.60000610351562,144.70449829101562,16916000.0,0.0063575777804942835,-2.879932947940656,0.3137810823835721,75.36645622316775,68.97954871187022,-5.611568579520622,-6.949512205182145,-12.728569180520878,-21.449127886527066,19.808166988762643,1.938995361328125,1.612386547622151,6.289697265624994,0.5702140097987751,12.009180521451214,3.4299556377118847,9.149438893538104,-8.133734139183957,80.14010986562407,7.999305390860599,2.8597416279131087,8,-4.546745300292969,-5.13299560546875,-12.78024673461914,-20.313995361328125,-8.115493774414062,0,-0.06383119548362604,-1.280591735941036,144.55050659179688,-2.736127428212344,142.1230010986328,1.2029978257104923,142.9499969482422,-0.06383119548362604 4288,2021-08-31,145.46200561523438,146.11199951171875,145.0,145.88450622558594,26756000.0,-5.150265553355293e-05,1.5345088424017945,-0.5522888201854992,77.49681241909597,72.01585670129123,-4.832844629237286,-6.554931550547394,-12.370611879591763,-21.161651341311668,20.696649974690796,1.11199951171875,2.007693400432686,5.8231048583984375,-0.3707139884997446,12.01692370529662,2.7261954349493465,8.920014281847529,-7.210868232589775,77.01092133158993,3.7225605296309823,3.0969094234490897,8,-4.539253234863281,-5.1255035400390625,-12.320507049560547,-19.85425567626953,-6.276504516601591,1,-0.07521558275791096,-2.879932947940656,145.46949768066406,-1.280591735941036,144.55050659179688,-2.736127428212344,142.1230010986328,-0.07521558275791096 4289,2021-09-01,145.8419952392578,146.82049560546875,145.614501953125,145.64999389648438,15824000.0,0.0026122946842115358,-8.171569480707863,-0.4544403914912059,76.97549595207676,73.7922247358597,-4.201076750569939,-6.495026243990679,-12.406048296417168,-21.231783525648183,21.629722575955917,1.358489990234375,2.2011297856986687,5.712419891357428,-0.8225756619923459,12.247415444707201,2.4449221146825266,8.979917668032328,-6.767021399565181,79.61666216366555,7.322351933548873,3.267497776674894,9,-4.198249816894531,-5.339996337890625,-12.512868881225586,-19.76849365234375,-5.7859954833984375,2,-0.08623368247902963,1.5345088424017945,145.46200561523438,-2.879932947940656,145.46949768066406,-1.280591735941036,144.55050659179688,-0.08623368247902963 4290,2021-09-02,144.218994140625,146.3249969482422,144.10650634765625,145.94949340820312,21844000.0,-0.011128489403688158,-1.2690044789862196,-9.01295398553604,68.84891773092602,74.27864432363455,-1.6011945910883583,-4.531050191028669,-10.432905643887722,-19.31518043518753,22.13933912804423,2.2184906005859375,2.5903027303635895,3.725469207763666,-2.8720594750006114,10.322997890527944,0.4267048663815274,7.024233549145805,-4.214557689039225,45.80760000635718,-24.247283244603693,3.2987643413821415,9,-1.4347686767578125,-3.7169952392578125,-10.889867782592773,-17.625492095947266,-5.371490478515625,3,-0.0537827925535066,-8.171569480707863,145.8419952392578,1.5345088424017945,145.46200561523438,-2.879932947940656,145.46949768066406,-0.0537827925535066 4291,2021-09-03,144.77499389648438,145.3769989013672,143.5050048828125,144.14599609375,19104000.0,0.003855246385349398,1.042537959509856,-0.36347764747376776,68.94158016608513,73.91061526926035,-1.300348378237544,-4.71950775839241,-10.651534992361178,-19.561440707813972,22.506862564292923,1.8719940185546875,3.1595482317455037,3.8945190429687386,-2.756748176064548,10.545786262002025,0.5688854334520954,7.220152652485382,-3.9526303464326418,38.30470720347564,-27.127031005111483,3.32563360951664,9,-0.6879959106445312,-4.2729949951171875,-11.445867538452148,-18.18149185180664,-8.061996459960938,4,-0.07604900687965632,-1.2690044789862196,144.218994140625,-8.171569480707863,145.8419952392578,1.5345088424017945,145.46200561523438,-0.07604900687965632 4292,2021-09-07,145.5189971923828,145.82400512695312,144.54100036621094,144.74949645996094,15170000.0,0.005139031789083814,-1.1626842254173204,1.2233758672553492,78.15618586395931,74.05921074561562,-1.5103481569351516,-5.134742624372706,-11.033314530566855,-20.02162100375378,22.500377188695737,1.2830047607421875,3.6843211852867057,4.262672424316406,-2.5512752174255127,11.076620066058325,0.855698603445461,7.6696462451873515,-3.976857795681042,60.744923694335526,-7.556417909629829,3.4069738208709546,9,-1.0987472534179688,-5.016998291015625,-12.027021408081055,-18.925495147705078,-7.6190032958984375,1,-0.06419777087184886,1.042537959509856,144.77499389648438,-1.2690044789862196,144.218994140625,-8.171569480707863,145.8419952392578,-0.06419777087184886 4293,2021-09-08,144.8834991455078,145.55099487304688,144.1999969482422,145.39349365234375,15486000.0,-0.004367113979179216,2.275158599515416,-0.662760261748959,78.66826907392573,74.34522280424926,-0.5423129849897919,-4.178966559355246,-10.029851277914645,-19.10399211796056,22.341475299071924,1.3509979248046875,4.093479815413787,3.2878242492675724,-3.5395301942874653,10.11517869282261,-0.12585297250996064,6.7015014710451055,-2.707957003754018,41.57738259604941,-32.16730635620571,3.413677221777523,9,-0.46324920654296875,-4.381500244140625,-11.038248062133789,-18.289997100830078,-3.47149658203125,2,-0.051969308331626274,-1.1626842254173204,145.5189971923828,1.042537959509856,144.77499389648438,-1.2690044789862196,144.218994140625,-0.051969308331626274 4294,2021-09-09,144.9134979248047,145.66949462890625,144.4340057373047,144.8834991455078,14798000.0,0.00020705449187663483,-1.6598666272461482,-0.05882176944020585,78.19686519836674,75.1706066732854,-0.2955824372597533,-3.8367230235562317,-9.65812696209295,-18.852525783463904,22.083605712144372,1.2354888916015625,4.197244161217299,2.956623077392578,-3.764139441479159,9.677385596264315,-0.4037581820432763,6.3170043368284325,-2.1805613674050903,49.946702306680876,-26.56106634406028,3.360381259435866,9,-0.49324798583984375,-3.8252487182617188,-10.618623733520508,-16.880748748779297,-3.238494873046875,3,-0.03952700685718147,2.275158599515416,144.8834991455078,-1.1626842254173204,145.5189971923828,1.042537959509856,144.77499389648438,-0.03952700685718147 4295,2021-09-10,141.92100524902344,146.0189971923828,141.7415008544922,145.44349670410156,32896000.0,-0.020650199730421592,-1.2040428024436076,-117.42115971515769,61.12748595467288,73.75311873136403,2.9784608484208093,-0.5966854727131476,-6.2677544376610115,-15.586110117442445,21.637913497182048,4.277496337890625,4.049454094055335,-0.21244506835938637,-6.720781386599782,6.295891249881009,-3.4666132274795984,3.0417230907608257,4.8994903564453125,4.196482716798059,-68.3221183145457,3.2541681591202014,9,2.3599929809570312,-0.8327560424804688,-7.180253982543945,-13.356254577636719,1.03948974609375,4,-0.01314115193795029,-1.6598666272461482,144.9134979248047,2.275158599515416,144.8834991455078,-1.1626842254173204,145.5189971923828,-0.01314115193795029 4296,2021-09-13,143.46499633789062,144.1909942626953,142.28250122070312,143.2010040283203,20176000.0,0.010879228808716501,1.2243662134644626,-0.07494476933073424,58.136419985703206,71.83867026053463,1.412876140138792,-1.836389461291958,-7.421651289052846,-16.84414752685109,21.068055235004287,2.269989013671875,3.9218352202258586,1.078596496582037,-5.209271540283424,7.366464533447498,-2.0653375218506937,4.222530515014768,3.2539193725585847,40.292155673670315,-29.478236207919885,3.1439340184327316,9,0.8160018920898438,-2.3767471313476562,-8.724245071411133,-14.456745147705078,0.3570098876953125,0,-0.03218550025196443,-1.2040428024436076,141.92100524902344,-1.6598666272461482,144.9134979248047,2.275158599515416,144.8834991455078,-0.03218550025196443 4297,2021-09-14,143.406005859375,144.7274932861328,142.90550231933594,144.16099548339844,18916000.0,-0.0004111837731950452,-1.0751644493878225,-2.859892491763482,53.78863341121603,69.20442814854796,1.2833346864307487,-1.5007141798353132,-7.04098420196874,-16.476389110599683,21.628687095591918,1.821990966796875,3.920370863002006,0.7951057434082145,-5.288349257992138,6.878560744808567,-2.246621757291962,3.8368332441083908,3.2133615539550817,38.913066742767455,-26.881969962134193,3.0417275007001705,9,0.8749923706054688,-2.3177566528320312,-8.642192840576172,-13.829753875732422,-0.9910125732421875,1,-0.04667174420445663,1.2243662134644626,143.46499633789062,-1.2040428024436076,141.92100524902344,-1.6598666272461482,144.9134979248047,-0.04667174420445663 4298,2021-09-15,145.20599365234375,145.5814971923828,142.25599670410156,143.75900268554688,20648000.0,0.012551690441290342,2.0259357991780518,-1.916570666343297,57.75526454102266,67.06884688065307,-0.6222205824443563,-2.822802270709019,-8.52566145208192,-17.991833557669622,22.347214758013116,3.32550048828125,3.6938220028065984,2.1998191833496037,-3.4421180050462965,7.841756371745504,-0.6211494108483464,5.020787777547554,1.315816429809587,80.99347197945279,18.165332987247083,2.8209685941979443,9,-1.1727447509765625,-4.117744445800781,-10.046119689941406,-15.629741668701172,-2.4254913330078125,2,-0.050314725804993965,-1.0751644493878225,143.406005859375,1.2243662134644626,143.46499633789062,-1.2040428024436076,141.92100524902344,-0.050314725804993965 4299,2021-09-16,144.37350463867188,145.1999969482422,143.41635131835938,145.12100219726562,20292000.0,-0.0057331587542112095,2.939638030400054,-0.5165875777707477,57.73346043371431,65.83379606985179,-0.022286736855903655,-1.4500651957498576,-7.3909154993511095,-16.88588652750883,23.31285933774982,1.789642333984375,3.3134468626905687,0.9771553039550724,-3.804388779181778,5.758699387091923,-1.4136167376133528,3.3679273455234977,2.052699258928243,61.531409410337815,1.1566613460289972,2.390772041568422,9,-0.493255615234375,-3.2852554321289062,-9.177005767822266,-14.797252655029297,-5.748504638671875,3,-0.020512780946941422,2.0259357991780518,145.20599365234375,-1.0751644493878225,143.406005859375,1.2243662134644626,143.46499633789062,-0.020512780946941422 4300,2021-09-17,141.4635009765625,144.24949645996094,141.06149291992188,143.79849243164062,60040000.0,-0.020156078287303036,-1.031217491906396,3.1237445905119623,39.73252077247417,62.58834502611724,2.7443422867551135,1.916553703016831,-4.177207346359268,-13.7009064825439,24.48780844761159,3.31201171875,2.811341947653915,-2.160348510742182,-5.9792334988596565,1.6585364773752929,-4.069791004800919,-0.2509060166834445,4.869008860175455,8.893975147102013,-45.44051299446027,1.9094424940587442,9,2.0767440795898438,-0.37525177001953125,-6.192939758300781,-11.887248992919922,-2.690505981445284,4,0.0014950999638441154,2.939638030400054,144.37350463867188,2.0259357991780518,145.20599365234375,-1.0751644493878225,143.406005859375,0.0014950999638441154 4301,2021-09-20,139.01699829101562,139.36250305175778,137.05299377441406,139.00019836425778,34918000.0,-0.017294232566407386,5.525793864660801,-0.007194855776154788,30.51833355600499,57.295250325233425,4.792121656470215,4.646990209481004,-1.461981314355171,-11.048974464864287,25.705061125025118,4.4105072021484375,2.2006881143421992,-4.635851287841803,-8.294331145738255,-0.9773714299453502,-6.465091216790029,-2.8066113588935764,7.1046708690496985,23.028712311512837,-26.883171216040754,1.8292399289482257,9,2.5189971923828125,2.0712509155273438,-3.7464370727539062,-9.440746307373047,0.654998779296875,0,0.028367010887735633,-1.031217491906396,141.4635009765625,2.939638030400054,144.37350463867188,2.0259357991780518,145.20599365234375,0.028367010887735633 4302,2021-09-21,139.64649963378906,140.8115997314453,138.90550231933594,140.11700439453122,18130000.0,0.004528232881677141,1.0499027708263249,-28.006357856445025,33.07719153977243,52.22957504366083,3.6230013300844064,4.113977968617178,-1.8418034426848635,-11.50720231018127,25.35823737794089,1.906097412109375,1.7896545867218379,-3.933699798583973,-7.8540100349978275,-0.013389562170118552,-5.8938549167909,-1.9735446803770458,5.93104900313719,30.40985894325525,-15.410170818752938,1.9601551182069226,9,1.889495849609375,1.4417495727539062,-4.251686096191406,-10.070247650146484,6.781005859375,1,0.029900546041231157,5.525793864660801,139.01699829101562,-1.031217491906396,141.4635009765625,2.939638030400054,144.37350463867188,0.029900546041231157 4303,2021-09-22,140.93850708007812,141.58349609375,139.47175598144528,140.05050659179688,22068000.0,0.00925198590496179,-1.0647649454697066,-1.8873358196855363,36.45031070828333,47.59106898920711,1.9138046708824277,2.8532721751697068,-2.8778493855442946,-12.602900929900443,24.607420791050227,2.111740112304716,1.3342580541149687,-2.56869277954101,-6.633367205098722,1.495981646016702,-4.601029992319866,-0.536355566762154,4.127568265097409,47.69254685141276,5.893614273423722,2.0323372127788586,9,0.5974884033203125,0.14974212646484375,-5.20013427734375,-11.362255096435547,5.19049072265625,2,0.01047610221396611,1.0499027708263249,139.64649963378906,5.525793864660801,139.01699829101562,-1.031217491906396,141.4635009765625,0.01047610221396611 4304,2021-09-23,141.82650756835938,142.25245666503906,141.09649658203125,141.6094970703125,17272000.0,0.006300623631387836,1.1628790041683321,0.24438105711732766,43.1089859097981,45.58901342866547,0.6055441074973089,1.9782109784070485,-3.5293671309338492,-13.275500541425458,23.618677339476527,1.3139495849609375,0.6589147857085322,-1.6245178222656307,-5.752181528900536,2.5031458843692747,-3.6883496755830834,0.439314031051822,2.758782882570472,66.33102219960563,24.004817257775784,2.06383185331745,9,-0.5092620849609375,-0.7382583618164062,-6.041881561279297,-11.376758575439453,6.4439849853515625,3,0.006726491171029858,-1.0647649454697066,140.93850708007812,1.0499027708263249,139.64649963378906,5.525793864660801,139.01699829101562,0.006726491171029858 4305,2021-09-24,142.63299560546875,142.90350341796875,140.85049438476562,140.9459991455078,14950000.0,0.0056864407855539145,-1.1863711335180416,7.773801153143018,43.9182175331821,44.00921315616312,-0.09982467043013799,1.277381481572661,-4.058818751255501,-13.82704247266446,22.687211302829542,2.053009033203125,0.0011325734797367204,-0.8435295104980582,-4.94285309901511,3.255794078018994,-2.8931913047565843,1.2061322837604678,1.5003570448701566,95.37633763585008,50.3710075761066,2.049661794258521,9,-1.3157501220703125,-1.5447463989257812,-6.736747741699219,-11.600669860839844,1.1410064697265625,4,-0.028100059095408025,1.1628790041683321,141.82650756835938,-1.0647649454697066,140.93850708007812,1.0499027708263249,139.64649963378906,-0.028100059095408025 4306,2021-09-27,141.50100708007812,142.5,140.5,141.5854949951172,18844000.0,-0.007936372089679566,1.0904125100675421,-0.05008185674617173,38.83763892386095,42.34799154645701,0.8093903751137361,2.2864212582661594,-2.675901802875046,-12.44608988972675,21.15767397379932,2.13299560546875,-0.7109252259473919,-1.823043060302723,-5.9806086152403,2.3345224946348537,-3.901825837771497,0.25573971716605115,2.207524037705298,64.9200612183365,21.000782692648563,2.0787827774687866,9,-0.1837615966796875,0.14273834228515625,-5.777381896972656,-9.789505004882812,4.36199951171875,0,-0.019279100136842642,-1.1863711335180416,142.63299560546875,1.1628790041683321,141.82650756835938,-1.0647649454697066,140.93850708007812,-0.019279100136842642 4307,2021-09-28,136.18400573730472,139.60650634765622,135.69999694824222,139.0885009765625,42190000.0,-0.037575713788131626,-1.017557892580057,34.377641322015194,30.820751924215557,39.35526792236733,5.581133185703777,7.243486210040089,2.91896234008658,-6.928162625353224,19.70890442029151,5.801010131835909,-1.0846120199065865,-6.675769805908175,-11.788636748712548,-1.562902863103801,-9.232203277310361,-4.119336334505988,7.125193139876558,6.719072039382431,-35.947501289602435,2.55643347140218,9,4.265991210937472,5.076240539550753,-0.46038055419924717,-4.103530883789091,10.605987548828097,1,0.02561234202301277,1.0904125100675421,141.50100708007812,-1.1863711335180416,142.63299560546875,1.1628790041683321,141.82650756835938,0.02561234202301277 4308,2021-09-29,134.52099609375,137.39849853515622,134.25,137.10969543457028,26338000.0,-0.012211490141967318,-1.0113757658171216,0.8912733978113875,28.627205350267147,36.12123957976208,6.223556841415018,8.479546425187237,4.786679718200361,-5.085701128617302,18.319215516782535,3.1484985351562216,-1.5824914471775458,-7.791728973388672,-13.963823161570616,-1.6196347852067277,-10.87777606747963,-4.705681879297714,8.179466629116149,3.131634445157604,-37.0189448924483,3.0860470940909672,9,4.728752136230469,6.014251708984375,2.5407562255859375,-1.3575210571289062,14.162002563476562,2,0.08851041655323622,-1.017557892580057,136.18400573730472,1.0904125100675421,141.50100708007812,-1.1863711335180416,142.63299560546875,0.08851041655323622 4309,2021-09-30,133.2655029296875,135.58999633789062,133.0,134.32499694824222,35294000.0,-0.009333064729817542,-2.2568331174749363,0.4092765822001534,30.829838358099494,35.13205264483157,6.411963748274161,9.217096146104666,6.188187891118076,-3.6107045642467597,16.769938668592733,2.589996337890625,-2.0730485406435832,-8.41839752197265,-15.562598249805518,-1.2741967941397832,-11.990497885889084,-4.846297158056217,8.589913520892026,2.680899056446792,-40.28192667465116,3.572100363916438,9,4.686248779296875,6.644744873046875,4.374351501464844,0.31322479248046875,15.975494384765625,3,0.09652531668179587,-1.0113757658171216,134.52099609375,-1.017557892580057,136.18400573730472,1.0904125100675421,141.50100708007812,0.09652531668179587 4310,2021-10-01,136.46249389648438,137.07099914550778,133.37750244140622,133.55450439453122,28388000.0,0.023989636451405172,-1.2645641740496756,-2.7446964787210595,35.549011358855694,35.69101684514831,2.7166640637495334,5.701533541072081,3.1539021645494927,-6.541107436305168,15.837364929864828,3.805496215820284,-2.7602913175174137,-4.833581542968744,-12.235805117696117,2.5686420317586283,-8.53469333033243,-1.132469755605058,4.330272580025621,36.44730417351973,-6.5702388137483965,3.7011117873636876,10,1.4892578125,3.44775390625,1.6833839416503906,-2.73101806640625,12.889007568359375,4,0.0865292603122414,-2.2568331174749363,133.2655029296875,-1.0113757658171216,134.52099609375,-1.017557892580057,136.18400573730472,0.0865292603122414 4311,2021-10-04,133.76499938964844,135.69999694824222,131.16650390625,135.69949340820312,31530000.0,-0.019767295978645683,3.684567779573387,-0.6652341823295383,32.057875238605305,35.577759478351965,5.13032471633349,7.938927642504694,5.841444141953843,-3.534374614036949,15.399804227397668,5.295989990234375,-3.523339421039964,-6.980576324462902,-14.91211994105359,0.9509672921277854,-10.94634813275826,-3.014804516167544,6.092635109680373,30.787852271823418,-12.222236300669827,3.965771808295344,10,3.2700042724609375,5.2285003662109375,4.830501556396484,-0.0335235595703125,15.483505249023438,0,0.07482527366064806,-1.2645641740496756,136.46249389648438,-2.2568331174749363,133.2655029296875,-1.0113757658171216,134.52099609375,0.07482527366064806 4312,2021-10-05,136.177001953125,137.36199951171878,134.0,134.0,24126000.0,0.018031641868068604,-2.088650891555482,-1.1253598782132688,33.57108984475212,35.257846049070714,2.4299535339139027,5.050081562522564,3.3883642826707216,-5.63824814979472,14.543529557841007,3.597000122070341,-3.7350376779904764,-4.101473999023426,-11.949266105848864,3.7463181078020114,-8.02537005243613,-0.1775779456107216,2.4638742631727837,80.39958865873402,40.45114612573398,3.9238960534127143,10,0.858001708984375,2.816497802734375,3.7133750915527344,-1.596527099609375,10.449005126953125,1,0.07112805025628344,3.684567779573387,133.76499938964844,-1.2645641740496756,136.46249389648438,-2.2568331174749363,133.2655029296875,0.07112805025628344 4313,2021-10-06,137.35400390625,137.85200500488278,134.48649597167972,134.62550354003906,19764000.0,0.008643177160928772,-1.238810363640982,1.2533293147919704,37.38565568376256,34.6219204684001,0.7722260979398925,3.457324854209105,2.2749288058855086,-6.540411597836226,13.777360786918718,3.365509033203068,-3.5422096407890535,-2.5479972839355582,-10.18521746890002,5.089222901028904,-6.3666073764177895,1.270612808546673,-6.1875,92.55102809369626,53.04694954649142,3.8186100924822344,10,-0.319000244140625,1.639495849609375,3.275623321533203,-1.8077545166015625,9.393997192382812,2,0.06869832048233038,-2.088650891555482,136.177001953125,3.684567779573387,133.76499938964844,-1.2645641740496756,136.46249389648438,0.06869832048233038 4314,2021-10-07,139.18550109863278,140.15444946289062,138.56300354003906,138.86300659179688,18250000.0,0.013334137631931364,-2.45028698082935,0.1181947823169093,45.74125706956855,34.82448041688748,-1.6464350991034564,1.2381799481634062,0.5429693710892423,-8.087821453155328,12.620236585904118,2.800445556640625,-3.3910608166064833,-0.4301002502441804,-7.696629910742786,6.836429410254425,-4.063365080493497,3.2031645800051365,-7.885287170410123,89.21946780661186,43.94967277484336,3.6332648302493045,10,-2.352249145507784,-0.19200134277340908,1.444126129150419,-3.6392517089843466,10.459991455078153,3,0.06823625653266463,-1.238810363640982,137.35400390625,-2.088650891555482,136.177001953125,3.684567779573387,133.76499938964844,0.06823625653266463 4315,2021-10-08,140.05599975585938,140.31700134277344,139.42935180664062,139.906005859375,18924000.0,0.006254233740982329,1.641825613079019,0.4651052756092201,52.06405193413173,36.29408186247313,-3.2641868619664933,0.23272787750556745,-0.22094972442982908,-8.651932255501578,12.885218035323643,1.1315002441406534,-3.3792955864489045,0.5336486816406136,-6.655770510878796,7.723067874160023,-3.061060914619077,4.128358277900304,-8.401616406249985,97.14767870572481,47.037730907001716,3.594709596259699,10,-4.314247131347656,-1.3102493286132812,1.0168724060058594,-4.267002105712891,9.332000732421875,4,0.06558089317562055,-2.45028698082935,139.18550109863278,-1.238810363640982,137.35400390625,-2.088650891555482,136.177001953125,0.06558089317562055 4316,2021-10-11,138.84750366210938,140.76365661621094,138.80650329589844,139.80000305175778,16584000.0,-0.008628663505002354,-2.783766243344101,-6.350254323499302,48.448429228306665,38.25271267403881,-2.7621424326110002,1.1357885088560806,1.1248185993995605,-7.145180468972768,13.233841884718872,1.9571533203125,-3.6432733449285024,-0.44397277832030113,-7.392834252219217,6.5048886955786145,-3.9184035152697447,3.0304579586291425,-6.673363232910134,71.6698664224174,18.280310881782036,3.4744307369494547,10,-2.8824234008789062,-0.25475311279296875,2.7956085205078125,-3.0585060119628906,10.228500366210938,0,0.07565132628020632,1.641825613079019,140.05599975585938,-2.45028698082935,139.18550109863278,-1.238810363640982,137.35400390625,0.07565132628020632 4317,2021-10-12,136.71299743652344,139.69500732421878,136.25,139.63749694824222,22536000.0,-0.015373025580498245,1.2668099077299737,3.070342662159902,42.05446585712539,39.744630508134165,-0.6087210676066661,2.891405660069239,3.3498490326081196,-4.759628755609015,13.627027888178823,3.4450073242187784,-4.080478470401204,-2.2438285827636832,-9.00036294071171,4.512705775184344,-5.6220957617376826,1.134438596210316,-3.8516957123632665,35.46988186105275,-17.870295111295512,3.3782671789740104,10,-0.7479171752929688,1.8797531127929688,5.581501007080078,-0.9239997863769531,12.3489990234375,1,0.09169213927862807,-2.783766243344101,138.84750366210938,1.641825613079019,140.05599975585938,-2.45028698082935,139.18550109863278,0.09169213927862807 4318,2021-10-13,137.89999389648438,138.55000305175778,136.97650146484378,137.75,16380000.0,0.008682396569587914,1.1703287452119442,-0.05128874047792917,42.69878812503263,41.06340270446007,-1.4147799982412437,1.1900102711452973,2.2596711821410054,-5.677354797482508,13.675869163740668,1.8370056152343466,-4.336947674813729,-0.6915321350097656,-6.782716617975723,5.3996523479561915,-3.737124376492744,2.354060106473213,-4.406503780960151,36.55559199072368,-14.51585768759179,3.045592241482974,10,-1.9349136352539062,0.6927566528320312,4.561130523681641,-2.1109962463378906,12.809005737304688,2,0.0632778358942061,1.2668099077299737,136.71299743652344,-2.783766243344101,138.84750366210938,1.641825613079019,140.05599975585938,0.0632778358942061 4319,2021-10-14,141.41200256347656,141.65150451660156,139.33900451660156,139.95199584960938,21426000.0,0.025467794216354367,1.3852370647255559,9.733774160732452,47.937162322760535,42.43986392267171,-4.078590294866274,-2.6933310680061595,-1.1046051501978695,-8.9460921714969,13.318308344048482,3.7515106201171875,-3.8245857401049363,2.9685516357421875,-2.656997159994688,8.594100431479063,0.15577723787373543,5.78132603361064,-7.3368991278973965,95.56601401722634,48.02930351411385,2.8127743978684387,10,-5.002998352050781,-2.8192520141601562,1.0491218566894531,-5.623004913330078,8.540496826171875,3,0.0377337032106666,1.1703287452119442,137.89999389648438,1.2668099077299737,136.71299743652344,-2.783766243344101,138.84750366210938,0.0377337032106666 4320,2021-10-15,141.6750030517578,142.1999969482422,141.0644989013672,142.1999969482422,21250000.0,0.001859817296365529,3.3257571353833635,-0.359583207048274,50.3028545294321,44.4670838438747,-3.9386279928289127,-3.0985375495591256,-1.2431561280609458,-8.963738273459342,14.093868238263124,1.135498046875,-3.0301289351455125,3.2209770202636605,-2.4292169518001003,8.871170992327421,0.3958800342317659,6.046074006295555,-6.84225950807641,91.17656864278771,43.94518423201954,2.825096986031881,10,-3.5750045776367188,-3.0822525024414062,1.0792465209960938,-5.886005401611328,5.40350341796875,4,0.05625896827432064,1.3852370647255559,141.41200256347656,1.1703287452119442,137.89999389648438,1.2668099077299737,136.71299743652344,0.05625896827432064 4321,2021-10-18,142.9604949951172,142.99874877929688,141.2135009765625,141.2135009765625,16564000.0,0.009073526844320945,-1.0437938353233005,-3.3276463407545194,63.72065117049285,47.81703510229033,-4.227089448434128,-4.293578650168229,-2.3897897691081766,-10.013437687437516,13.296247173657017,1.785247802734375,-2.149847356396833,4.309294128417974,-1.688179955185177,10.306768212021126,1.3105570866163987,7.30803117021955,-7.243681042888483,99.43317220079315,45.13253998719921,2.9987370418015753,10,-4.217872619628906,-4.586494445800781,-0.27587127685546875,-7.171497344970703,3.7965087890625,0,0.044960011458994975,3.3257571353833635,141.6750030517578,1.3852370647255559,141.41200256347656,1.1703287452119442,137.89999389648438,0.044960011458994975 4322,2021-10-19,143.82200622558594,144.10699462890625,143.0959930419922,143.29150390625,15316000.0,0.00602621885506327,-1.1941946914377495,0.30366579032413027,69.46388896516974,51.38128324466891,-4.3472755683195885,-5.087047806455132,-3.1307108460780455,-10.606987964613495,13.249629206170411,1.1464996337890625,-1.5269981111829907,4.962030029296869,-1.4571996134561687,11.381259672049907,1.7524152079203645,8.171644850673374,-7.085721397567681,96.00324414085904,33.77475966648311,3.209614821376518,10,-3.6435089111328125,-5.448005676269531,-1.1373825073242188,-8.033008575439453,2.8954925537109375,1,0.036531250958170114,-1.0437938353233005,142.9604949951172,3.3257571353833635,141.6750030517578,1.3852370647255559,141.41200256347656,0.036531250958170114 4323,2021-10-20,142.4149932861328,144.2477569580078,141.91200256347656,144.22250366210938,17940000.0,-0.009783015662055305,1.5142444176172527,-3.407167716512785,69.02615274584477,53.96849387536626,-2.399161896008252,-3.7563380720649775,-1.620017467450964,-8.94470051600004,13.389439411238724,2.33575439453125,-0.505492516706596,3.4811927795410043,-3.0712639558534818,10.03364951493549,0.20496441184377545,6.757421147238233,-4.4993948899724785,62.66335094808828,-6.80431208912951,3.276228367697242,10,-2.1661148071289062,-4.040992736816406,0.26963043212890625,-6.579872131347656,0.3910064697265625,2,0.04667347882728401,-1.1941946914377495,143.82200622558594,-1.0437938353233005,142.9604949951172,3.3257571353833635,141.6750030517578,0.04667347882728401 4324,2021-10-21,142.78050231933594,142.84950256347656,141.63699340820312,142.19200134277344,14850000.0,0.0025665066912496926,2.3379400151222383,-0.32558649974252263,64.8918118538329,55.39380053311084,-2.4597621374795153,-4.265401002964353,-1.86234038940745,-9.064788024455709,13.839390127276033,1.2125091552734375,0.38170363997011236,3.799002075195318,-2.85521905318393,10.453223203574566,0.47189151100567983,7.1261126393849565,-3.725115382043043,53.90714128215207,-18.922044471328306,3.327110564189631,10,-2.5316238403320312,-4.597251892089844,-0.21975326538085938,-5.985755920410156,3.33349609375,3,0.05552927175393063,1.5142444176172527,142.4149932861328,-1.1941946914377495,143.82200622558594,-1.0437938353233005,142.9604949951172,0.05552927175393063 4325,2021-10-22,138.625,141.55850219726562,137.17050170898438,140.35099792480472,30182000.0,-0.029104130128649763,1.1192917810490632,-2.9328718108276775,60.718523538988904,56.75714434540887,1.6443243133373073,-0.4485613632500929,2.3480341255342694,-4.678726692253406,15.062609813593097,5.6100006103515625,1.0097616097528999,-0.15610046386717613,-6.584886090899516,6.272685163165164,-3.370493277383332,3.05829234964898,5.6227569580078125,20.551728598686978,-55.216196404456966,3.214392813516168,10,1.6238784790039062,-0.9169998168945312,3.8592491149902344,-1.1947555541992188,3.826995849609375,4,0.08171325078195446,2.3379400151222383,142.78050231933594,1.5142444176172527,142.4149932861328,-1.1941946914377495,143.82200622558594,0.08171325078195446 4326,2021-10-25,138.77299499511722,139.20579528808594,136.74850463867188,138.81050109863278,21082000.0,0.0010675923903857854,4.934807444260181,0.02173009768816014,56.3605367150319,58.346707774065145,1.6591233297310453,-0.8552608352421487,2.2572301382095645,-4.579652732283847,16.24400118336702,2.4572906494140625,1.237445162014069,0.12829513549806393,-6.17198344201924,6.428573713015368,-3.021844153260588,3.278434424256716,5.3332168579101165,26.9958959938637,-46.19563436075846,3.150139288758646,10,1.7251358032226278,-1.0658645629883097,3.5412521362304403,-1.3427505493164347,2.8450012207030966,0,0.059849623299558896,1.1192917810490632,138.625,2.3379400151222383,142.78050231933594,1.5142444176172527,142.4149932861328,0.059849623299558896 4327,2021-10-26,139.6719970703125,140.83949279785156,139.0054931640625,140.60600280761722,28258000.0,0.0064782206021201105,1.6181560747154604,24.902766476848914,55.75783671018878,59.79771317241583,1.3678388550688112,-1.5595099766561873,1.4106035454827293,-5.261492430228685,15.621860639345183,2.0664978027343466,1.2224610630712505,0.8528976440429688,-5.3529772135175335,7.058772501603471,-2.2500397847372824,3.95583507282322,4.139906494140604,38.98378541155022,-30.44697133498213,3.102937428780253,10,0.8261337280273438,-1.9648666381835938,1.6401252746582031,-2.2417526245117188,4.1045074462890625,1,0.05072603572998613,4.934807444260181,138.77299499511722,1.1192917810490632,138.625,2.3379400151222383,142.78050231933594,0.05072603572998613 4328,2021-10-27,146.42750549316406,149.1179962158203,139.90249633789062,139.90249633789062,51850000.0,0.04836694945695341,-1.8246703287709034,-6.9860482592995865,64.45334483237471,61.632844562372966,-4.526883785568344,-7.77595385514968,-5.160869766979204,-11.769791299907212,14.719168682886552,9.445999145507812,1.5942195472827052,7.013080596923828,0.2811911246253942,13.744970069222262,3.647135860774597,10.37902533307306,-9.679000854492188,78.2489789020375,10.853687272196282,3.3659447361492227,10,-3.4942550659179688,-6.285255432128906,-5.115383148193359,-8.748756408691406,-3.907012939453125,2,0.0019804563709264755,1.6181560747154604,139.6719970703125,4.934807444260181,138.77299499511722,1.1192917810490632,138.625,0.0019804563709264755 4329,2021-10-28,146.12899780273438,147.42449951171875,144.7635040283203,147.2989959716797,32418000.0,-0.0020386039455109195,2.7452296326521846,-0.1793098126153177,62.40346798471693,62.97735716851572,-3.8989177898770038,-6.813674059648633,-4.6544514685454885,-11.236680695270195,13.449773007054397,2.6609954833984375,2.387920642062568,6.071398162841803,-0.6448800721680925,12.787676397851698,2.713259045336855,9.42953728034675,-9.13310333251954,75.83572134356878,11.699775789805457,3.3581391175049533,10,-3.1957473754882812,-5.986747741699219,-4.816875457763672,-8.450248718261719,-2.3325042724609375,3,-0.02274016859652217,-1.8246703287709034,146.42750549316406,1.6181560747154604,139.6719970703125,4.934807444260181,138.77299499511722,-0.02274016859652217 4330,2021-10-29,148.27049255371094,148.61300659179688,145.16650390625,145.52000427246094,28954000.0,0.014654824047089177,1.0063957361758828,-2.350848363916168,68.53893793886049,63.51272236500101,-5.594808574028718,-8.458876655825236,-6.569938011944544,-13.13556403138216,12.867315484834233,3.446502685546875,3.2007247789141218,7.62249298095702,0.19820493908957815,15.046781022824462,3.910348960023299,11.33463700189074,-11.032156048584,93.14843575563717,28.727637432751592,3.712144020933714,10,-5.337242126464844,-8.128242492675781,-7.067745208740234,-10.591743469238281,-0.2339935302734375,4,-0.01454432438634956,2.7452296326521846,146.12899780273438,-1.8246703287709034,146.42750549316406,1.6181560747154604,139.6719970703125,-0.01454432438634956 4331,2021-11-01,143.7740020751953,148.39950561523438,143.57949829101562,148.1649932861328,32272000.0,-0.030326266548866943,-1.0167399812297693,-1.5964406177880348,62.71060741733642,62.762357748575084,-1.084872639047802,-3.3456214341158557,-1.9441435639917586,-8.444256400456368,11.51397905566629,4.82000732421875,3.524308011800372,2.625552368164051,-4.167748430921932,9.418853167250035,-0.7710980313789548,6.022202767707057,-6.2980723758545025,47.154585632524714,-20.063782062955312,3.396650399542996,11,-0.8407516479492188,-3.6317520141601562,-2.5712547302246094,-6.095252990722656,4.946502685546875,0,-0.009195029744630157,1.0063957361758828,148.27049255371094,2.7452296326521846,146.12899780273438,-1.8246703287709034,146.42750549316406,-0.009195029744630157 4332,2021-11-02,145.86300659179688,146.92050170898438,144.64100646972656,144.8094024658203,21150000.0,0.01452977928171606,-2.2789148494858487,-0.23994676266992856,63.88346766384101,62.190948295019105,-3.1893042077557823,-4.9242365460933115,-3.9627373901071223,-10.318195095193857,10.78480224813347,3.1464996337890625,3.81731353693408,4.230256652832026,-2.450875686657895,10.911388992321946,0.8896904830870653,7.570822822576986,-8.154235562126473,64.67918542521114,-6.15270377000175,3.340566169744955,11,-2.9297561645507812,-5.720756530761719,-4.382511138916016,-8.184257507324219,2.2429962158203125,1,-0.029102720937710935,-1.0167399812297693,143.7740020751953,1.0063957361758828,148.27049255371094,2.7452296326521846,146.12899780273438,-0.029102720937710935 4333,2021-11-03,146.7899932861328,146.91050720214844,145.05349731445312,146.27499389648438,17886000.0,0.006355187075844038,3.9125476819989102,0.4887978102506915,60.30542118510063,61.68134933182663,-3.8335747932424624,-5.384102279164665,-4.848966941312341,-11.03300857576096,10.214575994967177,1.8570098876953125,3.642288576355895,4.685443878173828,-2.0558797604787173,11.426767516826374,1.3147820588475554,8.0561056975001,-8.853037752739425,63.78245158786938,-3.758775556312152,3.370661819326268,11,-3.8567428588867188,-6.647743225097656,-5.934871673583984,-9.111244201660156,1.885009765625,2,-0.02052925204279532,-2.2789148494858487,145.86300659179688,-1.0167399812297693,143.7740020751953,1.0063957361758828,148.27049255371094,-0.02052925204279532 4334,2021-11-04,148.68299865722656,149.9499969482422,146.63499450683594,147.1999969482422,24700000.0,0.012896011020341103,-1.5373089006458545,2.87961838167758,62.63930658235986,61.89476966997896,-5.365500782411743,-6.881937154939834,-6.696157119799949,-12.695585450489176,10.744615035482747,3.31500244140625,3.290413177290162,6.103574371337885,-1.0945377993598129,13.301686542035583,2.504518285989036,9.702630456686734,-10.522422310184623,80.11147385490194,14.917192619897733,3.5990560853488427,11,-5.333747863769531,-8.124748229980469,-8.79050064086914,-11.004249572753906,-1.9785003662109375,3,-0.041447281526266866,3.9125476819989102,146.7899932861328,-2.2789148494858487,145.86300659179688,-1.0167399812297693,143.7740020751953,-0.041447281526266866 4335,2021-11-05,149.24099731445312,150.5707550048828,148.65199279785156,149.35350036621094,20408000.0,0.003752941911757901,-1.973644694058528,-0.07586171416812429,61.63248602883032,62.48054181595656,-4.759800863216213,-7.079506929865431,-7.174251354299145,-13.012198663913296,11.410407391773111,1.91876220703125,3.0699882611828855,6.202323150634754,-1.4740461152262867,13.878692416495795,2.364138517704248,10.04050778356526,-10.608844143363171,80.97970443865825,19.285424384915814,3.8381846329305183,11,-4.452873229980469,-8.372367858886719,-10.30999755859375,-11.236549377441406,-4.2704925537109375,4,-0.036481287864272516,-1.5373089006458545,148.68299865722656,3.9125476819989102,146.7899932861328,-2.2789148494858487,145.86300659179688,-0.036481287864272516 4336,2021-11-08,149.35150146484375,151.0345001220703,149.1199951171875,150.0,18388000.0,0.0007404409805558121,-2.4448684860798418,5.764275057642751,60.534570260604745,63.011289988225,-3.5894040518215036,-6.706579194702783,-7.280177288534276,-12.888994035573887,11.950025505571258,1.9145050048828125,3.015128265986732,5.7876274108886605,-2.1153466344877643,13.690601456265085,1.8361403882004481,9.739114433576873,-10.00303218372622,73.67638495097898,15.647714859560438,3.9514870226882195,11,-3.8830032348632812,-8.250999450683594,-10.420501708984375,-10.6405029296875,-1.983001708984375,0,-0.008804748720358857,-1.973644694058528,149.24099731445312,-1.5373089006458545,148.68299865722656,3.9125476819989102,146.7899932861328,-0.008804748720358857 4337,2021-11-09,149.24850463867188,150.3784942626953,147.5070037841797,149.74600219726562,16876000.0,-0.0006896269884244521,2.2584627638391077,0.7671529411764706,63.69962453372619,62.92754328837516,-2.218412652096191,-5.919813463346912,-7.203331047639892,-12.53768501157333,11.55956049838132,2.871490478515625,3.4024694306735626,5.057855224609369,-2.539849574738497,12.655560023957236,1.2590028249354361,8.856707624283302,-8.96515289027812,70.13886231379362,12.171971002976164,3.7988523996739354,11,-1.9415054321289062,-6.731254577636719,-11.2342529296875,-10.2550048828125,-4.410003662109375,1,-0.0035377230693732775,-2.4448684860798418,149.35150146484375,-1.973644694058528,149.24099731445312,-1.5373089006458545,148.68299865722656,-0.0035377230693732775 4338,2021-11-10,146.62600708007812,148.6999969482422,145.3249969482422,148.00975036621094,22708000.0,-0.017571348972257872,1.441903983837224,2.7814071893019263,57.069593781470644,62.334890599125586,0.4863481963097911,-2.7511172672730595,-4.6377553648848675,-9.693774953625109,10.890801630706962,3.9235076904296875,3.9249569040659082,1.9990570068359261,-5.0607740087685045,9.058888022440357,-1.530858500966275,5.528972514638127,-5.4825634617902494,22.7867485528278,-34.219204985913606,3.529915507802214,11,0.6809921264648438,-3.865509033203125,-8.61175537109375,-7.63250732421875,-3.8230133056640625,2,0.010093678174914578,2.2584627638391077,149.24850463867188,-2.4448684860798418,149.35150146484375,-1.973644694058528,149.24099731445312,0.010093678174914578 4339,2021-11-11,146.7480010986328,148.5022430419922,146.6945037841797,147.10699462890625,12464000.0,0.0008320080522146167,-6.758734732636956,0.25943651099961407,67.53368575333893,62.22319591184541,0.5156162871165009,-2.5854100538008993,-4.828677359413518,-9.600093286853223,11.35788031096461,1.8762359619140625,4.470728656391515,1.8542510986328011,-5.096479151463683,8.804981348729285,-1.6211140264154267,5.329616223681029,-4.8132729600423545,24.92343216330196,-35.17795529132462,3.475365125048237,11,0.5589981079101562,-3.1057510375976562,-8.733749389648438,-7.7545013427734375,-4.34649658203125,3,0.013131367641797231,1.441903983837224,146.62600708007812,2.2584627638391077,149.24850463867188,-2.4448684860798418,149.35150146484375,0.013131367641797231 4340,2021-11-12,149.64549255371094,149.8594970703125,146.45399475097656,147.8314971923828,17048000.0,0.019744674090181658,2.0379086924563743,-5.053002932800612,70.9784568495159,63.141845848754244,-2.4209038736835566,-5.117534405845049,-7.710526650792843,-12.254280466636999,12.167990824549166,3.4055023193359375,4.312841516824619,4.353218078613281,-2.733127316515038,11.4395634737416,0.8100453810491217,7.896390776177441,-6.982782656442083,75.67200637129922,10.91277703465029,3.5431726975641618,11,-1.8077392578125,-6.003242492675781,-11.73211669921875,-10.651992797851562,-5.42498779296875,4,-0.019653076163585248,-6.758734732636956,146.7480010986328,1.441903983837224,146.62600708007812,2.2584627638391077,149.24850463867188,-0.019653076163585248 4341,2021-11-15,149.38800048828125,150.4770050048828,148.65249633789062,150.0,16248000.0,-0.001720680396285701,1.3301373867290267,-0.3373765582678622,69.22288289506733,63.73511420777939,-1.4341343177868282,-4.589105918710146,-7.457986270691663,-11.765612332013518,13.203776751702726,1.8245086669921875,4.251210828609203,3.774350738525385,-3.448413234812392,10.997114711863162,0.1629687518565106,7.385732725194259,-6.055547373028276,78.8625230273485,10.394965469494778,3.611381986668883,11,-1.3440017700195312,-5.745750427246094,-12.144248962402344,-10.394500732421875,-2.438995361328125,0,-0.029570619548426103,2.0379086924563743,149.64549255371094,-6.758734732636956,146.7480010986328,1.441903983837224,146.62600708007812,-0.029570619548426103 4342,2021-11-16,149.0760040283203,149.83250427246094,148.35000610351562,149.17050170898438,17254000.0,-0.0020884974625884345,1.0902294461237267,0.1544080981350354,57.03323170781122,63.37153759919168,-0.691123573228623,-4.072089320582933,-7.178654134758233,-11.217324611144647,13.887552731369645,1.4824981689453125,3.8102137390681037,3.1996543884277457,-4.130129168456023,10.529437945311514,-0.46523739001415265,6.864546166869644,-5.127387152521948,72.80670058819697,5.3460705973278095,3.6648917784418873,11,-0.8962554931640625,-5.433753967285156,-11.797088623046875,-10.082504272460938,-1.933502197265625,1,-0.011453917641477407,1.3301373867290267,149.38800048828125,2.0379086924563743,149.64549255371094,-6.758734732636956,146.7480010986328,-0.011453917641477407 4343,2021-11-17,149.06199645996094,149.62600708007812,148.56300354003906,149.22900390625,15290000.0,-9.396259613125846e-05,1.212254489449199,1.7673179396092362,57.90823148580141,62.84586258846297,-0.3586564960899068,-3.7255847913646107,-7.177659991302477,-10.961906141620887,15.02776299319727,1.0630035400390625,3.8587617444829903,2.853296661376959,-4.418211232645973,10.12480455539989,-0.7824572856345071,6.489050608388425,-4.546508924460824,64.8271205983645,-1.5090915266462446,3.6357539470114637,11,-0.8822479248046875,-5.170494079589844,-11.7830810546875,-10.068496704101562,-0.9980010986328125,2,-0.028333818033444258,1.0902294461237267,149.0760040283203,1.3301373867290267,149.38800048828125,2.0379086924563743,149.64549255371094,-0.028333818033444258 4344,2021-11-18,150.70899963378906,151.61000061035156,148.99850463867188,149.14599609375,26658000.0,0.011049115220125971,-1.8111033548228144,-9.358885335769758,56.75506598246667,62.3039270277559,-1.8864266427677592,-5.004745361193386,-8.81977367616804,-12.342680593944152,16.375599479453918,2.6114959716796875,3.7604613087217444,4.103874969482433,-3.2447738238634827,11.45252376282835,0.4295505728094895,7.778199366155377,-5.6719910913633385,82.52521426203893,18.771715032797886,3.674324396672955,11,-2.2415008544921875,-6.529747009277344,-13.430084228515625,-11.715499877929688,-4.2610015869140625,3,-0.05245875082832463,1.212254489449199,149.06199645996094,1.0902294461237267,149.0760040283203,1.3301373867290267,149.38800048828125,-0.05245875082832463 4345,2021-11-19,149.95249938964844,151.85000610351562,149.8874969482422,151.0,19766000.0,-0.005019608954865751,-2.3333333333333335,-0.6701844132262064,71.58882730175115,63.532177810105495,-1.1380658363561906,-3.53747358734239,-7.97060198855479,-11.31043092151856,16.45790430720675,1.9625091552734375,3.7517099118662145,2.7809997558593693,-3.6691238894767366,9.231123401195475,-0.44406206680866944,6.006061578527408,-4.258191640430141,45.7855224609375,-19.238654703691637,3.2250618226680463,11,-1.3649978637695312,-5.6532440185546875,-12.451622009277344,-10.958999633789062,-3.447998046875,4,-0.05035591206403156,-1.8111033548228144,150.70899963378906,1.212254489449199,149.06199645996094,1.0902294461237267,149.0760040283203,-0.05035591206403156 4346,2021-11-22,147.07850646972656,150.7445068359375,147.0054931640625,150.14175415039062,24608000.0,-0.01916602211780316,-1.3301303233597848,2.924339757316203,54.02630932512224,62.4573650091495,1.5417243089825377,-0.009854235931982203,-5.08519805247559,-8.191406629198354,16.040403169489874,3.739013671875,3.4310590112314685,-0.5082687377929744,-5.61026304261577,4.593725567029821,-3.0592658902043866,2.0427284146184377,-0.6455149179925854,1.507134082963243,-60.93505599833659,2.5509971524114032,11,1.5089950561523438,-2.7792510986328125,-8.732131958007812,-8.085006713867188,-1.0760040283203125,0,-0.019431810789924286,-2.3333333333333335,149.95249938964844,-1.8111033548228144,150.70899963378906,1.212254489449199,149.06199645996094,-0.019431810789924286 4347,2021-11-23,146.7570037841797,147.69400024414062,144.88949584960938,147.11300659179688,18126000.0,-0.0021859256886936906,2.6950232703074897,0.11621744133337983,49.88615660049497,61.65920532237442,1.6457042189543358,0.9166519092779595,-4.753883239241048,-7.661785180210188,15.981595630538752,2.80450439453125,3.0869506752901543,-1.1840217590332145,-4.71371787261495,2.345674354548521,-2.9488698158240823,0.5808262977576533,5.0930023193359375,26.830043580817424,-33.97851467387406,1.764848056790869,11,1.6127471923828125,-2.4577484130859375,-8.198692321777344,-7.7635040283203125,-2.0774993896484375,1,0.0013082942402926623,-1.3301303233597848,147.07850646972656,-2.3333333333333335,149.95249938964844,-1.8111033548228144,150.70899963378906,0.0013082942402926623 4348,2021-11-24,146.71749877929688,147.0,145.19900512695312,146.35000610351562,16464000.0,-0.0002691865046584585,2.8627438146354236,-1.0322746560370322,42.22230004625162,58.84682913269805,1.899281926201013,1.0319026046514637,-4.762850717910567,-7.429075740412799,15.499370763485915,1.800994873046875,2.757581730468644,-1.2380264282226676,-4.743845788940689,2.267792932495354,-2.9909361085816784,0.5148832521363431,4.993297119140635,26.26248454503205,-30.77818569021507,1.7529096803590127,11,1.652252197265625,-2.418243408203125,-7.441249847412109,-7.7239990234375,-1.64300537109375,2,0.002896744119098793,2.6950232703074897,146.7570037841797,-1.3301303233597848,147.07850646972656,-2.3333333333333335,149.95249938964844,0.002896744119098793 4349,2021-11-26,142.80599975585938,145.2969970703125,142.48550415039062,145.0155029296875,16992000.0,-0.026660071606874003,1.0281345969685962,-6.012373359906992,29.87677672652869,54.27997578569948,5.803057018556672,4.934690625416238,-0.9194378208898684,-3.3500499921900087,15.283361036420985,4.23199462890625,2.229154920124131,-4.983375549316406,-9.113125097433397,-0.8536260011994159,-7.048250323374901,-2.918500775257911,8.768370141601565,3.4224522251479517,-48.500266700944096,2.064874774058498,11,4.36175537109375,1.493255615234375,-3.4945602416992188,-3.8125,1.610504150390625,4,0.03681915055710405,2.8627438146354236,146.71749877929688,2.6950232703074897,146.7570037841797,-1.3301303233597848,147.07850646972656,0.03681915055710405 4350,2021-11-29,146.11399841308594,146.86199951171875,144.29849243164062,144.29849243164062,26276000.0,0.023164283453649848,-1.8240139181886184,-0.8216806397701689,41.5630604300126,51.20666217847117,2.1695907938178323,1.5355791360873354,-4.164674691096025,-6.4552069329266715,14.60665929463314,4.055999755859375,2.1425271709693448,-1.567552185058588,-5.7565940147828485,2.6214896446656724,-3.6620730999207183,0.5269687298035421,5.096816854492204,43.93380654839985,-5.020875774743466,2.0945209148621364,11,1.0537567138671875,-1.8147430419921875,-6.8979339599609375,-7.1204986572265625,-8.460494995117159,0,0.002285883881192552,1.0281345969685962,142.80599975585938,2.8627438146354236,146.71749877929688,2.6950232703074897,146.7570037841797,0.002285883881192552 4351,2021-11-30,142.45199584960938,146.6284942626953,142.0659942626953,145.45025634765625,41590000.0,-0.025062640152544002,-1.4202551317749141,-1.6514737647187365,35.059651909773464,48.76515331202253,5.301794110583785,5.36871917144839,-0.40229895769800805,-2.6159445352299144,14.618482709595614,4.5625,1.6841146685013655,-5.163454437255865,-9.643709640955137,-0.6831992335565928,-7.403582039105515,-2.9233268354062147,8.409806973281263,6.858585228705364,-37.78818828725523,2.2401276018496374,11,4.506004333496094,1.847259521484375,-3.4735565185546875,-3.45849609375,-4.9010009765625,1,0.028448218426103455,-1.8240139181886184,146.11399841308594,1.0281345969685962,142.80599975585938,2.8627438146354236,146.71749877929688,0.028448218426103455 4352,2021-12-01,141.6179962158203,146.4991455078125,141.5,144.21249389648438,28476000.0,-0.00585460125577697,-2.5323532741416397,0.8653343104624059,38.0516907582947,46.55887100896623,5.550293805694196,6.185522045648071,0.5041583601103241,-1.6235346824048236,14.684402821964854,4.9991455078125,0.7757269560353564,-5.785203552246088,-10.96294239126405,-0.6074647132281257,-8.374072971755055,-3.196334132737121,8.7160580934586,2.1453857421875,-43.39662009160071,2.5888694195089785,12,5.0570068359375,3.80975341796875,-2.5153656005859375,-2.6244964599609375,-4.613494873046875,2,0.030960092239294967,-1.4202551317749141,142.45199584960938,-1.8240139181886184,146.11399841308594,1.0281345969685962,142.80599975585938,0.030960092239294967 4353,2021-12-02,143.77650451660156,144.6750030517578,140.98199462890625,141.82400512695312,21250000.0,0.015241765583886346,-1.0310670812300953,-0.7525539160045402,43.53839864835272,45.090352416286905,2.8644165859215036,3.994473904368732,-1.596967915240782,-3.616346972593078,14.803313928612734,3.6930084228515625,-0.049287474110570884,-3.4760208129882812,-8.898498263542734,1.9464566375661718,-6.187259538265522,-0.7647820877110405,5.850825447935023,47.525638896385644,-0.5986813032142919,2.7112387252772305,12,2.639495849609375,2.0997467041015625,-4.6738739013671875,-4.7830047607421875,-5.2024993896484375,3,0.006280580272595371,-2.5323532741416397,141.6179962158203,-1.4202551317749141,142.45199584960938,-1.8240139181886184,146.11399841308594,0.006280580272595371 4354,2021-12-03,142.52049255371094,145.21299743652344,141.14999389648438,144.49549865722656,26688000.0,-0.008735863812474265,1.3829907194444195,-1.011527129783759,33.315396126420865,40.83774895236131,3.170108179662492,5.0226484141809635,-0.32561309228327673,-2.2176326856531716,14.127610973926522,4.0630035400390625,-0.49333738173143615,-4.423907470703114,-10.193383398021155,1.3455684566149273,-7.308645434362148,-1.539169507044079,6.2423038772626,26.16490896634765,-17.71163868423439,2.8847379636590222,12,3.3427581787109375,3.8955078125,-0.9827423095703125,-2.3782424926757812,-2.5029907226562216,4,0.01792023595154002,-1.0310670812300953,143.77650451660156,-2.5323532741416397,141.6179962158203,-1.4202551317749141,142.45199584960938,0.01792023595154002 4355,2021-12-06,143.79649353027344,144.35150146484375,140.64700317382812,143.57400512695312,22198000.0,0.008953105295237629,4.560204747672541,-0.11265200797317552,37.50251521920775,39.001771829481925,1.0382266879877022,3.497145625144128,-1.5971271271179717,-3.3290333671694725,13.328764261480568,3.704498291015625,-0.9665859444396858,-2.8756813049316463,-8.702396085211575,2.9510334753482823,-5.789038695071611,0.037676085208318,4.188222720493371,52.65393377091502,12.65747949294046,2.913357390139958,12,0.3740081787109375,2.4520111083984375,-2.2587432861328125,-3.6542434692382812,-2.14849853515625,0,0.004311721104979682,1.3829907194444195,142.52049255371094,-1.0310670812300953,143.77650451660156,-2.5323532741416397,141.6179962158203,0.004311721104979682 4356,2021-12-07,148.0364990234375,148.3000030517578,145.70249938964844,145.9499969482422,23258000.0,0.029486153584624253,-1.0124009197250283,9.378026198477471,48.023644894897075,38.7948260844155,-3.410217598689087,-0.8921698210873501,-5.7467909764929175,-7.387357224422345,12.01371388656232,4.503509521484375,-1.476830414980384,1.4300743103027287,-4.29818439640718,7.158333017012637,-1.4340550430522114,4.294203663657669,-7.389495849609375,96.55685309651936,58.20277898317478,2.86412935335495,12,-3.5629959106445312,-1.787994384765625,-6.498748779296875,-7.894248962402344,-8.905502319335938,1,-0.07013807860874133,4.560204747672541,143.79649353027344,1.3829907194444195,142.52049255371094,-1.0310670812300953,143.77650451660156,-0.07013807860874133 4357,2021-12-08,148.7205047607422,149.156494140625,147.1999969482422,148.3314971923828,18964000.0,0.004620520897325342,2.1031219748305907,0.18644005821224066,49.366870165949045,39.58866720882632,-4.231385777065043,-1.7051859359302455,-6.159235144817643,-7.842480420957315,11.311583512301073,1.9564971923828125,-2.196224190773023,2.1404800415039062,-3.5411859673808124,7.822146050388625,-0.7003529629384388,4.981313045946251,-8.073501586914062,94.8764340712741,57.3978121236322,2.840833004442355,12,-3.818756103515625,-2.4720001220703125,-7.1827545166015625,-8.578254699707031,-8.934005737304688,2,-0.07510403428003787,-1.0124009197250283,148.0364990234375,4.560204747672541,143.79649353027344,1.3829907194444195,142.52049255371094,-0.07510403428003787 4358,2021-12-09,148.1060028076172,149.60499572753906,147.5290069580078,148.17599487304688,18580000.0,-0.004131924875548254,-2.3921835068254067,-0.17992468816192045,44.98189139070355,41.26701328262353,-3.798683818262873,-1.0267641057739638,-5.2211012041439915,-7.029844930920433,11.355880095145537,2.07598876953125,-2.442929269214517,1.4519783020019474,-4.270613793865067,7.174570397868962,-1.4093177459315598,4.313274349935455,-7.1186199951172,83.26641922356922,49.359059312643915,2.8612960479335006,12,-2.9800033569335938,-1.8574981689453125,-6.5682525634765625,-7.963752746582031,-11.815505981445312,3,-0.07495645857963018,2.1031219748305907,148.7205047607422,-1.0124009197250283,148.0364990234375,4.560204747672541,143.79649353027344,-0.07495645857963018 4359,2021-12-10,148.6750030517578,149.39999389648438,147.3574981689453,149.10000610351562,21634000.0,0.003841844579923759,2.985440578803984,6.072160453455417,47.51928346576148,41.92881584215118,-3.8527761414759993,-1.5220314369917674,-5.41271054811358,-7.419326081574525,11.38126284335709,2.0424957275390625,-2.5879036292542423,1.9246284484863168,-3.8690730728491474,7.718329969821781,-0.9722223121814011,4.821479209154035,-7.170563464355467,89.61829148433495,54.85001109203758,2.896850760667729,12,-3.5490036010742188,-2.4264984130859375,-7.1372528076171875,-8.532752990722656,-13.02301025390625,4,-0.06794012253215331,-2.3921835068254067,148.1060028076172,2.1031219748305907,148.7205047607422,-1.0124009197250283,148.0364990234375,-0.06794012253215331 4360,2021-12-13,146.70449829101562,148.5625,146.36000061035156,148.44400024414062,24104000.0,-0.013253773131292279,1.2286848037550566,4.092916382436362,49.24731843180848,43.50522323348841,-2.0000241451099896,0.22856284123741943,-3.18299568439258,-5.290562380339111,10.91206252587088,2.31500244140625,-2.6687416999709512,0.10117340087890625,-5.530150021932627,5.73249682369044,-2.7144883105268605,2.916835112284673,-4.714025335205065,25.675844757071246,-12.750348121359636,2.8156617114057703,12,-1.5784988403320312,-0.45599365234375,-4.7507476806640625,-6.146247863769531,-13.197998046875,0,-0.0455814002832825,2.985440578803984,148.6750030517578,-2.3921835068254067,148.1060028076172,2.1031219748305907,148.7205047607422,-0.0455814002832825 4361,2021-12-14,144.9705047607422,145.44200134277344,142.24249267578125,144.77000427246094,24778000.0,-0.011819634370268228,4.596023485455031,-0.11526315789473685,46.59812158664446,44.454826658860604,0.14392474895350915,1.7018970996471694,-1.117635241578796,-3.4784387063188547,10.598355328076623,4.462005615234375,-2.2113445450071367,-1.4119453430175781,-6.928752897188872,4.104862211153716,-4.170349120103225,1.3464584340680688,4.634490966796875,37.05278036264609,-2.7229197223272195,2.758403777085654,12,0.15549468994140625,1.2779998779296875,-2.1421279907226562,-4.101875305175781,-14.878509521484403,1,-0.022918522433983624,1.2286848037550566,146.70449829101562,2.985440578803984,148.6750030517578,-2.3921835068254067,148.1060028076172,-0.022918522433983624 4362,2021-12-15,147.36849975585938,147.51724243164062,142.70550537109375,144.36599731445312,27280000.0,0.016541261266040275,1.9162150664915754,14.975038051750381,51.137476138169326,45.29916860217355,-1.5115324386906934,-0.8754642995245376,-3.227324293227298,-5.812762175868215,10.138412677019218,4.811737060546875,-2.124850348750499,1.071424865722662,-4.321325027103427,6.464174758548751,-1.6249500806903825,3.7677998121357064,2.089245910644536,69.62315728825783,26.975769346093458,2.696374946413043,12,-2.2425003051757812,-1.1199951171875,-4.0839996337890625,-6.267997741699219,-16.99650573730466,2,-0.055897312284542644,4.596023485455031,144.9705047607422,1.2286848037550566,146.70449829101562,2.985440578803984,148.6750030517578,-0.055897312284542644 4363,2021-12-16,144.8385009765625,148.55149841308594,144.09249877929688,148.07699584960938,27400000.0,-0.017167839690898967,1.1296714668843284,-1.078598581098937,53.73147875274113,47.56762222732025,1.324207331023615,1.3933342457702622,-0.47041822941349665,-3.18768273001902,9.540340852901185,4.4589996337890625,-1.584306887241155,-1.2473991394043082,-6.513558631869813,4.018760353061197,-3.880478885637075,1.3856806068284584,4.474939630126954,36.26975701062092,-10.870905822100433,2.6330797462327555,12,0.28749847412109375,1.410003662109375,0.0736236572265625,-3.7379989624023438,-18.103004455566406,3,-0.03488024191815209,1.9162150664915754,147.36849975585938,4.596023485455031,144.9705047607422,1.2286848037550566,146.70449829101562,-0.03488024191815209 4364,2021-12-17,142.80299377441406,144.46009826660156,141.78799438476562,142.71449279785156,43404000.0,-0.014053633449836789,-1.752621072321162,-0.027327811230788077,43.62337256266427,48.2477174877043,3.804036608720992,2.957823494216939,1.7139781604055315,-1.0613396991739137,8.57921443867245,3.050506591796875,-1.1010468878207007,-2.88760604858399,-7.871965765975773,2.096753668807793,-5.3797859072798815,-0.39542618988809863,6.369027873657217,14.982634118214131,-31.218502664975084,2.492179858695886,12,2.8935012817382812,3.4455108642578125,2.230754852294922,-1.7024917602539062,-13.56298828125,4,-0.04560476483098097,1.1296714668843284,144.8385009765625,1.9162150664915754,147.36849975585938,4.596023485455031,144.9705047607422,-0.04560476483098097 4365,2021-12-20,142.40150451660156,142.61050415039062,140.25,140.67959594726562,20264000.0,-0.0028114904821024966,1.2061736582026654,19.45637931034483,49.888793070420306,48.454956173873555,4.455366417186809,2.9140086061021293,2.2346979711221024,-0.5729657919107183,7.64131809570064,2.5529937744140625,-0.8878173248130565,-2.911545562744152,-7.675704125517171,1.8526130000288674,-5.293624844130676,-0.5294662813576281,6.475156040937492,25.917062312631078,-24.217151556916146,2.3820792813865164,12,2.5259933471679688,3.64849853515625,3.0731201171875,-1.3010025024414062,-13.280502319335938,0,-0.04739775567443616,-1.752621072321162,142.80299377441406,1.1296714668843284,144.8385009765625,1.9162150664915754,147.36849975585938,-0.04739775567443616 4366,2021-12-21,144.2205047607422,144.69204711914062,141.73500061035156,143.14999389648438,19548000.0,0.012773743158932538,1.9370808484196327,0.6217001781172738,55.4936482168625,49.13570929064172,2.277663226913063,0.9169270603022994,0.5974828990811147,-2.2725532056359725,7.54578609842636,2.9570465087890625,-0.24951302705949274,-0.9496452331542855,-5.662006194037048,3.7627157277284766,-3.3058257135956524,1.4065352472870813,4.138556163344532,47.82877214652411,-8.029713972789544,2.356180480441375,12,0.7069931030273438,1.829498291015625,1.5194969177246094,-3.1200027465820312,-10.930999755859403,1,-0.07428905157679067,1.2061736582026654,142.40150451660156,-1.752621072321162,142.80299377441406,1.1296714668843284,144.8385009765625,-0.07428905157679067 4367,2021-12-22,146.94900512695312,147.30299377441406,143.96299743652344,144.10000610351562,18438000.0,0.018918948943754232,-1.138955391606,2.66134526846929,56.539481340525576,50.41988595173305,-0.8141691462837741,-1.8935339934981243,-1.8449668226493259,-4.876833238348979,8.011716948916446,3.339996337890625,0.3078624377589563,1.7692550659179744,-2.9574778678430675,6.495987999679016,-0.5941114009625323,4.132621532798481,0.9235121416883771,80.69633689736365,22.801317333581835,2.363366466880514,12,-2.1240081787109375,-0.8990020751953125,-1.1058807373046875,-5.848503112792969,-11.250503540039062,2,-0.11471333115275006,1.9370808484196327,144.2205047607422,1.2061736582026654,142.40150451660156,-1.752621072321162,142.80299377441406,-0.11471333115275006 4368,2021-12-23,147.1425018310547,148.57260131835938,146.9508514404297,147.08949279785156,13818000.0,0.0013167608990234392,-8.820105331239027,0.01860619563820215,59.963803631741754,51.80261041461975,-1.2948820965023913,-2.1645348160096773,-1.78253298725798,-4.948361731724674,8.620310337495221,1.62359619140625,0.2865861994390855,1.9415016174316406,-2.8180475007368955,6.701050735600177,-0.4382729416526274,4.321276176515909,-6.8925018310546875,82.81667675045377,20.04432320190594,2.3797745590842636,12,-2.731201171875,-1.092498779296875,-1.2315025329589844,-6.041999816894531,-9.264007568359403,3,-0.11397460015839234,-1.138955391606,146.94900512695312,1.9370808484196327,144.2205047607422,1.2061736582026654,142.40150451660156,-0.11397460015839234 4369,2021-12-27,148.06399536132812,148.42649841308594,147.25,147.4635009765625,13256000.0,0.0062625925127430815,-1.2900294039026998,11.328151986183075,59.34237434435522,52.92428329379161,-2.58388481736597,-2.816308827314174,-2.545331267702551,-5.7372747021458395,8.424371556621688,1.28399658203125,0.1797274547271286,2.600095367431635,-2.1832441447758697,7.38343487963914,0.20842561132789683,4.991765123535373,-7.647543334960943,93.88885833195828,28.60407386328781,2.391669756103745,12,-3.6526947021484375,-2.0139923095703125,-2.028369903564453,-6.963493347167969,-0.027496337890625,0,-0.14404919162341256,-8.820105331239027,147.1425018310547,-1.138955391606,146.94900512695312,1.9370808484196327,144.2205047607422,-0.14404919162341256 4370,2021-12-28,146.447998046875,148.37449645996094,145.9355010986328,148.37449645996094,18624000.0,-0.010914181469367512,1.5320502158330362,-3.2081872236621436,46.071078664474705,52.86572296910609,-1.1265691671403033,-1.2374508703300648,-0.7946233701183587,-4.011301829827403,8.606701073616257,2.438995361328125,0.205355052308704,0.9673980712890682,-3.8278154074874635,5.7626115500656,-1.4302086680991977,3.365004810677334,-5.868423034667984,68.92764929961237,7.284682057208968,2.3976067393882636,12,-2.0366973876953125,-0.3979949951171875,-0.12462234497070312,-5.059745788574219,-3.7975006103515625,1,-0.11750240893155128,-1.2900294039026998,148.06399536132812,-8.820105331239027,147.1425018310547,-1.138955391606,146.94900512695312,-0.11750240893155128 4371,2021-12-29,146.50450134277344,147.18374633789062,145.50450134277344,146.42950439453125,17022000.0,0.00038582497987005304,1.3428814732024057,-0.03892915132073977,44.3434617260177,52.11083247886701,-1.0533642880365903,-1.0274624522234035,-0.7544236570895464,-3.9579172455447633,8.115684955431114,1.6792449951171875,0.09003523677822045,0.8212760925293026,-3.7733806320099177,5.415932817068523,-1.4760522697403076,3.1186044547989127,-5.765065804443367,55.13497409755209,-2.2089996723377467,2.2973283622696106,12,-2.09320068359375,-1.0072479248046875,-0.061122894287109375,-4.996246337890625,-3.488494873046875,2,-0.11865505145699251,1.5320502158330362,146.447998046875,-1.2900294039026998,148.06399536132812,-8.820105331239027,147.1425018310547,-0.11865505145699251 4372,2021-12-30,146.00250244140625,147.0625,145.7584991455078,146.4499969482422,12978000.0,-0.0034265083786925166,-1.7878125560684401,-5.966836215666327,44.59961844172226,51.096181333198246,-0.855471193631729,-0.18988061962170377,-0.18733454240276615,-3.363258279896229,7.444967591398983,1.3040008544921875,0.03823165583648347,0.1000518798828125,-4.077363351120596,4.277467110886221,-1.9886557356188916,2.1887594953845166,-5.106403587475597,16.231579889690707,-36.27052101398132,2.0887076155017033,12,-1.5912017822265625,-1.0750045776367188,0.4408760070800781,-4.4942474365234375,-7.0644989013671875,3,-0.0870738324613679,1.3428814732024057,146.50450134277344,1.5320502158330362,146.447998046875,-1.2900294039026998,148.06399536132812,-0.0870738324613679 4373,2021-12-31,144.67950439453125,146.36500549316406,144.67750549316406,145.54400634765625,17298000.0,-0.009061475144276687,-2.8860114550757228,1.9318716541071368,40.12456260904131,50.707424671684585,0.49461547041195786,1.2693150050272948,1.2320815562210328,-1.955861493088662,6.68296617713347,1.6875,0.17070710202824557,-1.2680961608886605,-5.367556224450453,2.8313639026731323,-3.317826192669571,0.7816338708922501,-3.6298754913120206,0.053318355352593064,-45.78117243513375,2.049730031780899,12,-0.2682037353515625,0.24799346923828125,1.654998779296875,-3.1712493896484375,-5.4665069580078125,4,-0.06207515601606295,-1.7878125560684401,146.00250244140625,1.3428814732024057,146.50450134277344,1.5320502158330362,146.447998046875,-0.06207515601606295 4374,2022-01-03,145.07449340820312,145.5500030517578,143.50250244140625,144.47549438476562,25214000.0,0.002730096535268567,1.641905061920419,-0.6928833662807117,45.63094168862975,50.23433007370785,0.5092798007891588,1.1335959480013855,0.9283050811327769,-2.256799499808807,6.20835616799075,2.0475006103515625,-0.02567416590474636,-1.000807189941412,-4.798800335286273,2.7971859554034495,-2.8998037626138284,0.8981893827310046,-3.8744050566810984,32.26586405504696,-15.452718801551555,1.8989965726724305,1,0.07930755615234375,-0.14699554443359375,1.260009765625,-3.5662384033203125,-3.621490478515625,0,-0.04960209735325494,-2.8860114550757228,144.67950439453125,-1.7878125560684401,146.00250244140625,1.3428814732024057,146.50450134277344,-0.04960209735325494 4375,2022-01-04,144.41650390625,146.61000061035156,143.81614685058594,145.55050659179688,22928000.0,-0.00453552851707506,-1.3933127679598452,-1.8931628286121867,48.42416030014176,49.44883141629444,1.6574546135642265,1.9398750940498815,1.8057065870211204,-1.5188072987378405,5.431876989277806,2.793853759765625,-0.1471996616220963,-1.6897972106933707,-5.41897084136491,2.0393764199781685,-3.5543840260291404,0.1747896046423989,-3.068965295391223,24.828603878070414,-23.23783775296526,1.864586815335773,1,1.6210479736328125,0.5109939575195312,1.3170013427734375,-2.9082489013671875,-5.814010620117216,1,0.025066353354859405,1.641905061920419,145.07449340820312,-2.8860114550757228,144.67950439453125,-1.7878125560684401,146.00250244140625,0.025066353354859405 4376,2022-01-05,137.65350341796878,144.29800415039062,137.52349853515622,144.18099975585938,49642000.0,-0.04682983111591954,1.0038454421130156,5.756155978363225,27.86307051056501,46.26256354629882,8.259542377450543,8.311245767613315,8.709285171926012,5.285417956170136,6.2419528405939975,6.893005371093778,0.052825516038836895,-7.933647918701155,-13.132651688472436,-2.734644148929874,-10.53314980358681,-5.3341460338155,10.919097900390597,1.362877270662899,-42.160149189877494,2.5995018848856417,1,5.394546508789034,5.910743713378878,8.080001831054659,3.854751586914034,-3.5234985351562784,2,0.036301248384371876,-1.3933127679598452,144.41650390625,1.641905061920419,145.07449340820312,-2.8860114550757228,144.67950439453125,0.036301248384371876 4377,2022-01-06,137.55099487304688,139.68600463867188,136.76350402832028,137.49749755859378,29050000.0,-0.0007446853322043978,-2.8416439345313442,-0.008195686628356591,31.328901628346657,43.08090776814381,7.698308503411766,7.941207568881083,8.925097113077754,5.420830549365576,6.892900366694099,2.922500610351591,0.08365352106986279,-7.477680969238293,-13.580567265031874,-1.3747946734447112,-10.52912411713507,-4.426237821341516,10.800624389648448,7.997675499767816,-34.93742460461551,3.0514431478967845,1,5.04400634765625,5.6332550048828125,8.077632904052734,3.9572601318359375,-2.250991821289091,3,0.039730803850045904,1.0038454421130156,137.65350341796878,-1.3933127679598452,144.41650390625,1.641905061920419,145.07449340820312,0.039730803850045904 4378,2022-01-07,137.00450134277344,138.25474548339844,135.78900146484378,137.90499877929688,19408000.0,-0.003973024919069701,2.0821976596698004,-16.832572732467586,33.91671787787524,40.25583482742382,7.437641317034263,8.02479624863355,9.363096260077242,6.023179172447271,7.5147811684608685,2.465744018554659,-0.21004060623710075,-7.469099426269537,-14.361812112340544,-0.5763867401985294,-10.915455769305055,-4.022743083234019,10.883593310546871,11.232787856140439,-33.78246117900786,3.4463563430355055,1,5.077247619628906,5.692497253417969,9.046875,4.503753662109375,-0.5789947509765625,4,0.014112691030699454,-2.8416439345313442,137.55099487304688,1.0038454421130156,137.65350341796878,-1.3933127679598452,144.41650390625,0.014112691030699454 4379,2022-01-10,138.57400512695312,138.63999938964844,133.1405029296875,135.0989990234375,34096000.0,0.011455855601801845,2.0493510668900283,-3.85898500381259,40.0296837102889,39.58456872140317,4.8951987088167925,5.9656104930396054,7.710722211938531,4.530888111394887,8.412634878053087,5.4994964599609375,-0.7437387374770026,-5.394545745849598,-12.46891770555942,1.679826213860224,-8.931731725704509,-1.857359765994687,8.588143935058582,40.339308310402764,-6.7987807312829815,3.5371859798549163,1,1.5881195068359375,2.7987442016601562,7.572120666503906,2.9342498779296875,-1.086502075195341,0,0.0046111989689907595,2.0821976596698004,137.00450134277344,-2.8416439345313442,137.55099487304688,1.0038454421130156,137.65350341796878,0.0046111989689907595 4380,2022-01-11,140.01750183105472,140.32949829101562,136.81350708007812,138.18049621582028,23502000.0,0.010416792837727007,1.8573696088886684,0.5286337809237094,38.83306846560512,38.97230280357955,2.7307804557399606,4.211373654664129,6.13038285755718,3.16829730664611,9.502059254297595,3.5159912109375,-1.4011923554535315,-3.6166992187499716,-10.778169115471911,3.544770677971968,-7.197434167110941,-0.03596427038900174,6.022915540371059,61.63565448334175,13.982443704401781,3.5807349483609725,1,0.08399963378903408,1.3552474975585653,6.12212371826169,1.4907531738280966,-7.708999633789091,1,0.0102522976046584,2.0493510668900283,138.57400512695312,2.0821976596698004,137.00450134277344,-2.8416439345313442,137.55099487304688,0.0102522976046584 4381,2022-01-12,141.6479949951172,142.8142547607422,141.11199951171875,141.55450439453125,23642000.0,0.011644923975502985,-2.4793144853181968,0.05089293130658535,35.04310890412198,37.910468410512856,0.37877787145930597,2.4445364446610256,4.524129622494513,1.6046867251237416,9.371174233011843,2.7967529296874716,-2.1279252553234187,-1.8200805664062614,-9.005137368943906,5.364976236131383,-5.412608967675084,1.772447834862561,3.360429220969536,87.94408016669321,42.6335678919082,3.59252840126882,1,-1.7727432250976562,-0.27524566650390625,3.5615081787109375,-0.139739990234375,-11.180496215820312,2,-0.021500492887946532,1.8573696088886684,140.01750183105472,2.0493510668900283,138.57400512695312,2.0821976596698004,137.00450134277344,-0.021500492887946532 4382,2022-01-13,139.13099670410156,143.1855010986328,138.91400146484378,141.8404998779297,26566000.0,-0.017769388766162075,-1.7176766401957477,-28.981557042598336,30.015666464174956,36.787257727749925,2.0322620128964957,4.54582620366196,6.969274714504365,4.132097750665395,10.090927322752343,4.271499633789034,-2.48920911074606,-3.92520370483399,-11.113250321235142,3.262842911567162,-7.519227013034566,-0.3311803966334139,4.927993809073229,59.636584035764365,18.282572864124496,3.594023308200572,1,0.7442550659179688,2.2417526245117188,6.230007171630859,2.37725830078125,-9.728500366210938,3,-0.03594448354254931,-2.4793144853181968,141.6479949951172,1.8573696088886684,140.01750183105472,2.0493510668900283,138.57400512695312,-0.03594448354254931 4383,2022-01-14,139.7864990234375,141.20050048828125,137.5,137.5,23826000.0,0.004711403891758392,-2.236826651006353,-0.8438812862533086,29.074480675079954,34.94765094846662,0.6813467675020775,3.6811700516526855,6.218170609162087,3.4701843301321844,11.273181255326916,3.70050048828125,-2.850050900445524,-3.017101287841797,-10.295928303062226,4.261725727378632,-6.656514795452011,0.6223122197684177,3.3990124830583,66.16224295885367,30.15422348173086,3.639413507610215,1,0.08875274658203125,1.5862503051757812,5.788627624511719,1.7217559814453125,-12.201499938964844,4,-0.03209534542336223,-1.7176766401957477,139.13099670410156,-2.4793144853181968,141.6479949951172,1.8573696088886684,140.01750183105472,-0.03209534542336223 4384,2022-01-18,136.29049682617188,137.39149475097656,135.61700439453122,136.60000610351562,27382000.0,-0.02500958405632192,-1.1424649963153624,-0.13536383535315788,26.55074995949022,32.517272021727564,3.1293936793657053,7.024400843976764,9.514949509924861,6.93057540002539,11.987669123867963,4.169494628906278,-3.3218136081540877,-6.187478637695307,-14.027472847184697,1.6525155717940834,-10.107475742439988,-2.267481532950626,6.8950042724609375,8.898628855525141,-21.99743304612028,3.919997104744693,1,2.4287567138671875,4.9797515869140625,9.39675521850586,5.2177581787109375,-3.61700439453125,1,0.0009906029310113862,-2.236826651006353,139.7864990234375,-1.7176766401957477,139.13099670410156,-2.4793144853181968,141.6479949951172,0.0009906029310113862 4385,2022-01-19,135.65199279785156,138.39950561523438,135.5,136.93850708007812,20796000.0,-0.004684875638355623,-2.646030603923826,4.156625912048906,25.601899623478275,32.266030812051255,2.6752377632608386,7.516707288817543,9.92471449966024,7.542598665722494,12.219543667740759,2.899505615234375,-3.6518136381714044,-6.488507080078136,-14.902424934027948,1.9254107738716755,-10.695466007053057,-2.2815481531032162,6.729908447265615,1.9776563154561357,-24.784412455110463,4.2069589269749095,1,2.5110092163085938,5.204559326171875,10.035259246826172,5.85626220703125,-1.1324920654296875,2,0.013531023142737686,-1.1424649963153624,136.29049682617188,-2.236826651006353,139.7864990234375,-1.7176766401957477,139.13099670410156,0.013531023142737686 4386,2022-01-20,133.50650024414062,137.91200256347656,133.14450073242188,136.51400756835938,21930000.0,-0.015816152121761684,-1.5552693131818702,2.3377177896647017,23.84019268364362,31.433952040417584,4.66074216809028,9.294934409436053,11.808258676315774,9.61010534311032,13.287599197371932,4.7675018310546875,-4.275620309353712,-8.09829940795899,-17.28354615508428,1.0869473391663007,-12.690922781521635,-3.5056760343963447,8.136089135742168,3.605213609362249,-23.477280348935736,4.592623373562647,1,4.656501770019531,7.3500518798828125,12.18075180053711,8.001754760742188,1.3845062255859375,3,-0.008973331221208247,-2.646030603923826,135.65199279785156,-1.1424649963153624,136.29049682617188,-2.236826651006353,139.7864990234375,-0.008973331221208247 4387,2022-01-21,130.09199523925778,134.760498046875,130.00100708007812,133.01199340820312,41920000.0,-0.02557557121667342,-2.0686847917517253,0.970903094875707,21.92061581515675,30.10105181122664,7.717496237346097,11.996889213240621,14.919058053135757,12.911303896230635,14.845049727835342,4.759490966796875,-5.0850439690685505,-10.669953918457054,-20.832089973955505,-0.5078178629586034,-15.751021946206265,-5.588885890707843,10.870427224609386,0.8124310257909911,-28.46264693046209,5.0810680277492235,1,6.501258850097685,9.194808959960966,15.59525680541995,11.416259765625028,4.076004028320341,4,0.0028864461594926283,-1.5552693131818702,133.50650024414062,-2.646030603923826,135.65199279785156,-1.1424649963153624,136.29049682617188,0.0028864461594926283 4388,2022-01-24,130.37199401855472,130.77850341796878,124.64195251464844,126.02749633789062,55148000.0,0.0021523136668168963,1.379653435028668,-1.4878426044469943,21.57343109158478,28.05035707581507,7.14959243593708,10.957882619448498,14.416889373288797,12.51859616185925,16.406727584386278,6.136550903320341,-4.865738000520082,-9.551429748535128,-20.25022468817042,1.1473651911001639,-14.90082721835276,-4.202032278717496,9.494286906933553,41.650150008595894,12.226557143656969,5.349397469817644,1,3.541732788085909,6.23528289794919,15.315258026123018,11.136260986328097,4.379501342773409,0,-0.0074363952777013465,-2.0686847917517253,130.09199523925778,-1.5552693131818702,133.50650024414062,-2.646030603923826,135.65199279785156,-0.0074363952777013465 4389,2022-01-25,126.7354965209961,129.3385009765625,126.37799835205078,128.43550109863278,36008000.0,-0.027893241373918576,-1.4517610784137471,-0.3913006065586922,19.34531486236068,25.88505111989902,9.979666002813246,13.612493951141346,17.78044705604401,16.014027054386077,18.05280045283334,3.9939956665039347,-4.8953074323787575,-12.121502304077154,-23.625389871604597,-0.6176147365497258,-17.873446087840875,-6.369558520313433,11.30386499519139,15.217415415670768,-14.176559889806743,5.751943783763717,1,7.178230285644531,9.871780395507812,18.95175552368164,16.18950653076172,7.572502136230469,1,0.006702956841580843,1.379653435028668,130.37199401855472,-2.0686847917517253,130.09199523925778,-1.5552693131818702,133.50650024414062,0.006702956841580843 4390,2022-01-26,129.24000549316406,132.8074951171875,127.15350341796876,130.59249877929688,39630000.0,0.019761700872439114,-1.04650957281999,0.7955821436745891,32.88583208972831,25.6453536960775,6.465514701929806,10.279753376231838,14.933064353512208,13.40749763856175,19.802237839018467,6.071998596191406,-4.940973106203103,-8.756593704223633,-20.442571173545787,2.9293837650985353,-14.59958243888471,-2.913604969562556,7.1916669428387365,34.649854081911904,1.639489548854101,5.842988734661082,1,4.6737213134765625,7.367271423339844,16.732494354248047,13.928245544433594,2.8819885253906534,2,0.026566750174412235,-1.4517610784137471,126.7354965209961,1.379653435028668,130.37199401855472,-2.0686847917517253,130.09199523925778,0.026566750174412235 4391,2022-01-27,129.12100219726562,132.60995483398438,128.94500732421878,131.36099243164062,30248000.0,-0.0009207930272390197,-1.8279134386700662,1.656193237587012,32.86377884712621,25.961810627516527,5.1637133019283965,9.5176278166862,14.709042785677184,13.413875029958547,21.778136680959282,3.6649475097655966,-5.26323936739243,-8.00642204284668,-19.61360993184735,3.6007658461539904,-13.810015987347015,-2.2028280983463446,5.89590384817464,44.26574618211539,7.757195472351341,5.803593944500333,1,3.8002243041992188,7.486274719238281,16.367748260498047,14.929000854492188,-2.6565017700195312,3,0.04180960837733161,-1.04650957281999,129.24000549316406,-1.4517610784137471,126.7354965209961,1.379653435028668,130.37199401855472,0.04180960837733161 4392,2022-01-28,133.28950500488278,133.37049865722656,128.69450378417972,130.0,30518000.0,0.032283693099351085,1.7095496403577248,-1.4685354223433116,43.41756422894174,27.555486577945622,0.08879239285155904,4.582829323661059,10.248939168803332,9.14396294660682,23.776189758093533,4.675994873046847,-5.619011818601962,-3.20226936340336,-14.135886731446618,7.731348004639884,-8.669078047424989,2.264539320618269,0.48240661686244835,99.07208312792564,56.91395703103886,5.466808684021623,1,-1.7687759399413778,3.317771911621122,12.199245452880888,10.760498046875028,-6.01100158691402,4,0.012015210535781584,-1.8279134386700662,129.12100219726562,-1.04650957281999,129.24000549316406,-1.4517610784137471,126.7354965209961,0.012015210535781584 4393,2022-01-31,135.69850158691406,135.843505859375,132.27400207519528,134.197998046875,34056000.0,0.018073415322106712,2.9871317419871977,0.4561487329588454,45.052216524240485,29.611205085140096,-3.3090510618987707,1.5457517230604765,7.570773926153322,6.6566828512756615,25.37066168890202,3.569503784179716,-6.028252632443326,-0.34422264099120525,-10.577207334131032,9.888762052148621,-5.4607149875611185,4.772269705578708,-11.056549072265625,98.46807714907271,53.76328072218121,5.116492346569914,1,-4.177772521972656,0.9087753295898438,9.738998413085938,8.35150146484375,-1.8325042724609375,0,-0.011278697269591187,1.7095496403577248,133.28950500488278,-1.8279134386700662,129.12100219726562,-1.04650957281999,129.24000549316406,-0.011278697269591187 4394,2022-02-01,137.87849426269528,138.19999694824222,134.56825256347656,137.83500671386722,51204000.0,0.01606497234890214,9.580573460768267,0.02898197016378652,46.41045863431388,31.92326719745516,-5.855908855947661,-1.2658917450214915,5.088298662052381,4.409809468596109,26.459350644215917,3.6317443847656534,-6.074880782401721,2.1955699920654013,-7.169532773853007,11.560672757983824,-2.486981390893817,6.8781213750246195,-13.012510681152321,97.08954986787582,52.27396406375614,4.68255138295921,2,-6.457519531249972,-1.3442687988280966,7.352157592773466,6.171508789062528,-5.196487426757784,1,-0.02267938098750477,2.9871317419871977,135.69850158691406,1.7095496403577248,133.28950500488278,-1.8279134386700662,129.12100219726562,-0.02267938098750477 4395,2022-02-02,148.0364990234375,152.10000610351562,145.5574951171875,151.86349487304688,89750000.0,0.07367359801151085,2.043015407762787,-88.00210526327292,58.33518481356189,35.75604410077941,-15.726205017786384,-11.740744297249393,-5.236000324723761,-5.70890510745113,28.169438991125762,14.221511840820341,-5.9261707202782645,12.172574996948242,1.9923088509487172,22.352841142947767,7.082441923948494,17.26270806994799,-22.637154907226574,82.63866750374696,41.49075408016236,5.090133072999762,2,-9.665519714355469,-9.665519714355469,-2.80584716796875,-3.73724365234375,-17.561004638671875,2,-0.09273726720622733,9.580573460768267,137.87849426269528,2.9871317419871977,135.69850158691406,1.7095496403577248,133.28950500488278,-0.09273726720622733 4396,2022-02-03,142.65049743652344,149.11770629882812,142.2050018310547,145.2949981689453,56930000.0,-0.0363829300371481,-2.910462576930713,0.6910121767421832,54.27211878229036,39.35065554157204,-9.953432347815863,-6.2833356150944155,0.010344157435156376,-0.3391869259454836,28.0942207187052,6.9127044677734375,-5.522169170539911,6.53672370910644,-4.065025164560069,17.13847258277295,1.2358492722731853,11.837598145939694,-15.649113601074234,59.6269777163223,19.95779672279194,5.300874436833254,2,-4.279518127441406,-4.279518127441406,2.5801544189453125,1.6487579345703125,-15.909500122070312,3,-0.07380628604294692,2.043015407762787,148.0364990234375,9.580573460768267,137.87849426269528,2.9871317419871977,135.69850158691406,-0.07380628604294692 4397,2022-02-04,143.01600646972656,144.53524780273438,139.8175048828125,143.01699829101562,49224000.0,0.0025622696013785085,2.106342149549142,0.00037505048756563384,53.94790641524299,42.947819466422956,-9.267448754387459,-6.5544787239810205,-0.48308958237834076,-0.7180773499640907,27.69570108015278,4.717742919921875,-4.9957135925445755,6.62898216247558,-4.401769310005847,17.659733634957007,1.1136064262348668,12.144357898716294,-14.508705298193377,54.1813891452202,17.1254835907599,5.515375736240716,2,-3.7770042419433594,-4.645027160644531,1.9382705688476562,1.2832489013671875,-13.355499267578125,4,-0.11573184324639962,-2.910462576930713,142.65049743652344,2.043015407762787,148.0364990234375,9.580573460768267,137.87849426269528,-0.11573184324639962 4398,2022-02-07,138.93800354003906,143.84649658203125,138.69900512695312,143.70899963378906,44610000.0,-0.028514311302285766,1.040230545458944,4810.338461538461,53.191034272716294,46.70845495646246,-4.298620499066033,-2.449798004644606,3.418237919263788,3.29395427750228,26.99785787759934,5.147491455078125,-4.269795353707224,2.4543041229248104,-8.632979406992831,13.541587652842452,-3.0893376420340246,7.997945887883645,-9.015140072586917,24.924779866331406,-15.044577126536701,5.543641764958823,2,0.688751220703125,-0.5670242309570312,5.731395721435547,5.3612518310546875,-5.247497558593778,0,-0.08391872507877418,2.106342149549142,143.01600646972656,-2.910462576930713,142.65049743652344,2.043015407762787,148.0364990234375,-0.08391872507877418 4399,2022-02-08,139.21299743652344,139.83709716796878,136.87300109863278,138.99125671386722,34256000.0,0.001979256139268859,3.0329478688728013,-0.046476819158729074,54.33001427542478,49.09114186598429,-2.9251606924924545,-2.8189971165311363,3.092219980134189,2.9672108770907357,25.65279773955858,2.9640960693359943,-3.087047752890328,2.6973484039306754,-8.418942065042756,13.813638872904107,-2.8607968305560405,8.255493638417391,-7.9595054109074965,15.367410315687735,-28.192841975852907,5.558145234486719,2,1.1842575073242188,-0.8420181274414062,5.456401824951172,5.0862579345703125,-4.6125030517578125,1,-0.03840877088009231,1.040230545458944,138.93800354003906,2.106342149549142,143.01600646972656,-2.910462576930713,142.65049743652344,-0.03840877088009231 4400,2022-02-09,141.4530029296875,142.17550659179688,140.37699890136722,140.84974670410156,28628000.0,0.01609049107778482,-1.32252534507734,2.720547756675273,59.64041561845735,52.06632372946552,-3.632569615670718,-5.213229322359098,0.7195244989278535,0.7344204927363762,24.963859196678005,2.9625091552734375,-1.770407510256092,4.865578842163075,-6.363875358550644,16.095033042876793,-0.7491482581937703,10.48030594251992,-8.948720059397573,37.40393709912796,-10.74727051080913,5.614727100356856,2,-1.0557479858398438,-3.0820236206054688,3.587646484375,2.84625244140625,-4.6515045166015625,2,-0.06200643261076488,3.0329478688728013,139.21299743652344,1.040230545458944,138.93800354003906,2.106342149549142,143.01600646972656,-0.06200643261076488 4401,2022-02-10,138.60249328613278,141.43099975585938,138.05000305175778,139.5,33018000.0,-0.020151637536967915,-2.376797348268306,-1.4877703300873115,60.46788132307183,53.96080340659109,0.7871009801876596,-2.7432262064225768,3.5195405529304082,3.614706592022685,24.94798516024905,3.402999877929716,0.05668021252702715,2.1673442840575774,-8.853835514757435,13.18852408287259,-3.343245615349929,7.677934183465084,-4.9224670218493145,22.571606661714572,-30.26361125850956,5.5105898994075035,2,3.5845108032226847,-0.23151397705075283,6.880031585693388,5.696762084960966,-2.1239929199218466,3,-0.05863530091475111,-1.32252534507734,141.4530029296875,3.0329478688728013,139.21299743652344,1.040230545458944,138.93800354003906,-0.05863530091475111 4402,2022-02-11,134.1300048828125,139.28324890136722,133.28849792480472,138.75,38808000.0,-0.03226845561924507,1.1084176349048545,5.147588364303888,54.1901850803312,54.97613324615673,6.02493908993435,1.4075565096690923,7.915410006651399,8.081215104094383,24.73819116695945,5.9947509765625,1.133438553559671,-2.0550945281982536,-13.045626514439476,8.93543745804297,-7.550360521318879,3.440171464922372,17.970001220703125,7.970326435226488,-44.3679595533913,5.495265993120615,2,8.564247131347656,4.240974426269531,9.176143646240234,10.16925048828125,6.147491455078125,4,-0.055088401546060095,-2.376797348268306,138.60249328613278,-1.32252534507734,141.4530029296875,3.0329478688728013,139.21299743652344,-0.055088401546060095 4403,2022-02-14,135.30000305175778,136.16650390625,133.302001953125,133.36549377441406,26792000.0,0.008722866818408725,-1.7790558244881645,-0.41872539435093314,60.10525036570268,56.4977767718666,5.355675867787824,-0.12205002110098917,6.611222831996088,6.891350142093216,24.23324636152182,2.864501953125,2.3474316445154955,-0.6607715606689624,-11.524210024369523,10.202666903031599,-6.092490792519243,4.770947671181318,16.423772888183635,22.63422038085926,-32.97859383919334,5.43171923185028,2,7.394248962402372,3.070976257324247,7.589622497558622,8.999252319335966,3.2034912109375,0,-0.04168141701705663,1.1084176349048545,134.1300048828125,-2.376797348268306,138.60249328613278,-1.32252534507734,141.4530029296875,-0.04168141701705663 4404,2022-02-15,136.42550659179688,137.89999389648438,135.53950500488278,137.47149658203122,26578000.0,0.008318577344071043,1.480828134772389,-0.5407004259346833,58.76333782812573,56.54534932904036,4.4727484892416385,-1.303765074705069,5.402333263667543,5.738144029707968,23.223344259960637,2.599990844726591,3.0696349530280713,0.45798149108887287,-10.40648739802478,11.322450380202525,-4.974252953467953,5.890215935645699,14.9295637878418,35.298814084018346,-22.01698532200382,5.432234444556829,2,4.777595520019531,1.9454727172851562,5.9638671875,7.3939971923828125,4.8864898681640625,1,-0.0200475752568402,-1.7790558244881645,135.30000305175778,1.1084176349048545,134.1300048828125,-2.376797348268306,138.60249328613278,-0.0200475752568402 4405,2022-02-16,137.48750305175778,137.94599914550778,134.82365417480472,136.43049621582028,25610000.0,0.007784442121505419,2.1634716467750335,-1.0105324580598378,59.97424883022816,57.17891933436677,1.9634957212319932,-2.34123540668287,4.226436408996193,4.6414618985897675,22.544787167203083,3.122344970703068,3.64037678972295,1.4282024383544751,-9.456035973654394,12.312440850363345,-4.01391676764996,6.87032164435891,13.506235878784224,51.56897983048032,-7.09197782238202,5.442119206004435,2,1.4243698120117472,0.8834762573242472,3.279933929443388,5.007751464843778,4.033996582031278,2,-0.020998335142542568,1.480828134772389,136.42550659179688,-1.7790558244881645,135.30000305175778,1.1084176349048545,134.1300048828125,-0.020998335142542568 4406,2022-02-17,132.30850219726562,136.83949279785156,132.20199584960938,136.14999389648438,30968000.0,-0.03766888436793048,-1.2875777145523792,-3.6343111213766024,48.85799781656987,56.6133739345142,6.170055989684954,2.8916700518778953,9.092319084415863,9.77338393796154,21.54026835540125,5.285507202148409,3.904755707402586,-3.6908985137939396,-14.647237766646242,7.265440739058363,-9.169068140220077,1.7872711126321974,18.33113191316164,1.5040607485395683,-49.89522938458237,5.4781696264261495,2,5.7157440185546875,6.062477111816406,8.42862319946289,10.186752319335938,9.641494750976562,3,0.0339584844602161,2.1634716467750335,137.48750305175778,1.480828134772389,136.42550659179688,-1.7790558244881645,135.30000305175778,0.0339584844602161 4407,2022-02-18,130.46749877929688,133.82400512695312,130.30705261230472,133.03750610351562,31858000.0,-0.01391447554310532,-1.4331197415786365,0.6690128537155023,43.82889192986927,55.57313589642009,6.754131323274208,5.0196054384804825,10.57030496120393,11.641022593513952,20.06201482603337,3.516952514648409,2.776855383210602,-5.55067710876466,-16.465601281811786,5.364247064282452,-11.008139195288209,-0.093215022241111,19.434629800697678,2.100370336338547,-41.554496119609276,5.457462086523558,2,5.773780822753906,7.903480529785156,10.156501770019531,12.027755737304688,12.782501220703125,4,0.04607278933953096,-1.2875777145523792,132.30850219726562,2.1634716467750335,137.48750305175778,1.480828134772389,136.42550659179688,0.04607278933953096 4408,2022-02-22,129.40249633789062,131.9007568359375,127.74099731445312,129.98500061035156,38906000.0,-0.008162971248554696,-1.1302046094760325,0.22665471299308904,39.73054947216554,53.9509731405024,7.067500056995442,6.332944833575681,11.272240070186967,12.753291263760332,17.905907828570193,4.159759521484375,2.1014812084117693,-6.567204666137684,-17.595730415879018,4.46132108360365,-12.081467541008351,-1.052941791267017,19.32392768404253,16.281222198132507,-19.762951776919447,5.514262874870665,2,5.555755615234375,8.968482971191406,11.221504211425781,13.092758178710938,13.24200439453125,1,0.08404010979512821,-1.4331197415786365,130.46749877929688,-1.2875777145523792,132.30850219726562,2.1634716467750335,137.48750305175778,0.08404010979512821 4409,2022-02-23,127.58499908447266,131.74899291992188,127.50350189208984,131.07850646972656,26432000.0,-0.014045302871686483,-1.3221599741270487,5.9973935821872955,18.94466359660551,49.42922291585219,7.892038158303507,8.661423531319258,12.679721467435257,14.628012590315961,15.645840654961896,4.245491027832031,1.2845771857738555,-8.427177047729487,-19.311559070904195,2.4572049754452223,-13.869368059316827,-2.9849860361421463,19.462590800862102,0.7804377669923505,-28.156608094734082,5.442191011587352,2,6.882251739501953,10.785980224609375,13.03900146484375,14.910255432128906,12.064506530761719,2,0.08557820477777023,-1.1302046094760325,129.40249633789062,-1.4331197415786365,130.46749877929688,-1.2875777145523792,132.30850219726562,0.08557820477777023 4410,2022-02-24,132.67349243164062,133.03700256347656,124.7645034790039,125.0,43166000.0,0.03988316325337693,-1.0314356533029074,-2.1965009903887522,34.711916163184355,46.567449009198036,1.59492726061481,4.051046571841482,7.295412339621947,9.575866776723274,14.530259222457904,8.272499084472656,0.8605463263357933,-3.51035804748534,-14.047774980398884,7.02705888542819,-8.779066513942098,1.7583504189714176,12.41968865436965,65.49893125198632,38.77325729036018,5.268708466456768,2,-0.6496162414550781,5.697486877441406,7.321258544921875,9.821762084960938,8.026504516601591,3,0.06511100197932351,-1.3221599741270487,127.58499908447266,-1.1302046094760325,129.40249633789062,-1.4331197415786365,130.46749877929688,0.06511100197932351 4411,2022-02-25,134.51950073242188,135.38900756835938,131.76499938964844,133.52549743652344,26236000.0,0.013913919555049059,1.652020255595692,0.12953727455308317,37.5456168870383,44.7180525432766,-0.995889678984355,2.772357450572173,5.224840301969778,7.8203807610386775,13.157357001448844,3.6240081787109375,0.3567435984718941,-1.934274673461914,-11.97477722002509,8.106227873101247,-6.954525946743502,3.0859765998196735,8.134239040747644,91.81602427158322,65.73103386848473,5.020251273281581,2,-3.1642494201660156,3.8514785766601562,4.990276336669922,7.9757537841796875,9.123001098632812,4,0.05205192454062968,-1.0314356533029074,132.67349243164062,-1.3221599741270487,127.58499908447266,-1.1302046094760325,129.40249633789062,0.05205192454062968 4412,2022-02-28,134.89100646972656,135.6405029296875,132.82525634765622,133.28450012207028,29676000.0,0.002761724027237289,-1.2299036729957784,1.6161982100916732,43.344632048167234,42.85576161910599,-1.3947701437194837,2.663545312497604,4.551151365682699,7.503963793036689,11.931868512505325,2.8152465820312784,-0.6451039314494835,-1.6428440093994254,-11.602308519638626,8.31662050083979,-6.62257626451904,3.336888245720189,5.616024948143092,93.10871186267089,64.11434428834404,4.979732255119605,2,-3.535755157470703,3.4799728393554688,4.618770599365234,7.604248046875,6.1719970703125,0,0.052331068343684395,1.652020255595692,134.51950073242188,-1.0314356533029074,132.67349243164062,-1.3221599741270487,127.58499908447266,0.052331068343684395 4413,2022-03-01,134.16799926757812,136.11099243164062,133.37849426269528,134.47999572753906,24640000.0,-0.005359936300206258,-1.8899934639994913,-0.19420804680672882,41.82387713052654,40.97359931937275,-0.9490242950556649,3.442511422911082,5.038905500066392,8.259621419712857,11.354711433912392,2.732498168945341,-1.5635739073958916,-2.2893260955810604,-12.29920811430722,7.720555923145099,-7.29426710494414,2.7156149137820194,4.449928797627649,82.87582024560132,50.00315202578918,5.004941009363078,3,-2.8127479553222656,4.202980041503906,3.7720298767089844,6.75750732421875,3.00799560546875,1,0.06769125858625324,-1.2299036729957784,134.89100646972656,1.652020255595692,134.51950073242188,-1.0314356533029074,132.67349243164062,0.06769125858625324 4414,2022-03-02,134.75149536132812,135.61549377441406,133.4324951171875,134.60824584960938,23966000.0,0.0043489960119798,1.3332028638061222,-0.4591382598914266,38.52305136992205,38.59013293489429,-2.005891754141544,2.753932363218297,4.287706726084309,7.683256437313389,11.404452079460388,2.1829986572265625,-1.880322292870261,-1.5494800567626896,-11.563580478663198,8.464620365137833,-6.556530267712958,3.4575701541875787,2.204021753533425,88.01834579853376,53.417164290926074,5.007050210950259,3,-3.9494972229003906,3.6807594299316406,0.5090065002441406,3.4944839477539062,1.7135009765625,2,0.05857452898707449,-1.8899934639994913,134.16799926757812,-1.2299036729957784,134.89100646972656,1.652020255595692,134.51950073242188,0.05857452898707449 4415,2022-03-03,134.30799865722656,136.71380615234378,133.43099975585938,135.97850036621094,19780000.0,-0.0032912191654151934,1.09021840509869,-11.661482743928419,41.984443022970375,37.82640462449435,-2.3030254765634766,2.2305511185407454,4.567832792542617,8.117478355995104,10.802825927862116,3.2828063964844034,-2.6200611250353063,-1.3065517425537223,-9.681531276819499,7.068427791712068,-5.49404150968661,2.880938024579166,-9.543495178222656,51.38610961227135,14.632757942329071,4.187489767132893,3,-3.5688438415527344,4.124256134033203,0.9525032043457031,3.9379806518554688,-0.2975006103515625,3,0.039770579648350735,1.3332028638061222,134.75149536132812,-1.8899934639994913,134.16799926757812,-1.2299036729957784,134.89100646972656,0.039770579648350735 4416,2022-03-04,132.12199401855472,134.19900512695312,130.40849304199222,133.38250732421878,24446000.0,-0.016276056977446607,1.620010652379151,0.7545716947697254,45.90235551425992,38.05678946720443,-0.16344749356690613,3.7812085669181386,6.503056093687434,10.300698776321468,11.042784174556882,3.8995056152343466,-3.4614622207469097,-2.96613121032712,-10.78402257508634,4.8517601544321,-6.875076892706744,0.942814472052504,-7.1185044860840065,27.175509710206303,-12.67265016855158,3.9089456823796134,3,-1.3828392028808878,6.31026077270505,3.1385078430175497,6.123985290527315,-2.3255004882812784,4,0.06492486730470359,1.09021840509869,134.30799865722656,1.3332028638061222,134.75149536132812,-1.8899934639994913,134.16799926757812,0.06492486730470359 4417,2022-03-07,126.4645004272461,131.90400695800778,126.41000366210938,131.90400695800778,39178000.0,-0.042820225605390894,1.020037393035032,4.315310680434313,34.760862201961075,37.504601992737264,5.4384136804653735,8.574758642906716,11.750896030203364,15.95656381246539,11.97217078829077,5.711990356445341,-4.670447101427442,-7.796049499511724,-15.584505960938685,-0.007593038084763748,-11.690277730225205,-3.901821268798244,-1.2268045623779216,0.5288995512905934,-39.78252170457907,3.894228230713478,3,4.274654388427734,11.967754364013672,8.299751281738281,11.781478881835938,1.9099960327148438,0,0.1358325960706337,1.620010652379151,132.12199401855472,1.09021840509869,134.30799865722656,1.3332028638061222,134.75149536132812,0.1358325960706337 4418,2022-03-08,127.27850341796876,131.24650573730472,125.86074829101562,126.25050354003906,35250000.0,0.006436612551132148,-4.959310129414081,-0.1889877091085598,34.052234652625614,39.183220998961716,4.7957635784323855,7.212243526954396,10.522014068137807,15.126696171835775,13.187526056378756,5.385757446289091,-4.955536647873373,-6.399071502685544,-14.454255655391208,1.6561126500201198,-10.426663579038362,-2.3714794263327263,-1.811285347351074,13.063185924815848,-26.730507522311676,4.027592076352828,3,3.460651397705064,11.153751373291001,6.785499572753892,10.967475891113267,3.0074920654296733,1,0.10830187150145454,1.020037393035032,126.4645004272461,1.620010652379151,132.12199401855472,1.09021840509869,134.30799865722656,0.10830187150145454 4419,2022-03-09,133.86599731445312,134.19850158691406,130.08799743652344,131.39999389648438,32258000.0,0.05175653169688643,1.625671315925417,2.398836294548066,44.705943759728186,40.293668509688814,-0.9019210809938443,0.21463084443024627,3.557927513560003,8.5054057553279,14.449993281495587,6.919998168945298,-4.681910601360329,0.45577239990234375,-7.169304521753162,8.08084932155785,-3.3567660609254233,4.268310860730111,-8.173847482200912,73.76030908267774,33.991454832166646,3.8125384608277533,3,-2.5787200927734375,4.566257476806641,0.19800567626953125,4.379981994628906,-6.612998962402344,2,0.024726201014425797,-4.959310129414081,127.27850341796876,1.020037393035032,126.4645004272461,1.620010652379151,132.12199401855472,0.024726201014425797 4420,2022-03-10,132.6820068359375,133.53849792480472,131.4010009765625,131.46249389648438,24266000.0,-0.008844594611538414,-2.1843558909777423,0.4945301091503106,50.6182112434739,41.74617899373721,0.31670957385620113,0.7460806162134475,4.395899130288711,9.644172390090603,15.441880997229726,2.464996337890625,-4.12306713988562,-0.2896682739257699,-6.9097500914508885,6.330413543599363,-3.5997091826883434,3.0203726348368036,-6.821258544921875,81.80676943797853,35.661078523727,3.310040908762565,3,-1.3947296142578125,5.750247955322266,1.29559326171875,5.563972473144531,-4.721008300781264,3,0.02851169945470322,1.625671315925417,133.86599731445312,-4.959310129414081,127.27850341796876,1.020037393035032,126.4645004272461,0.02851169945470322 4421,2022-03-11,130.47549438476562,134.19999694824222,130.29649353027344,133.99949645996094,26600000.0,-0.016630080474289488,-1.0110765650856437,-2.889679937939491,50.013075822803636,42.48711719091903,2.111276914844211,2.437492329589503,6.221797144055216,11.771645472813958,16.87950385455,3.9035034179687784,-2.6757862362345577,-2.0898307800293026,-8.235320266027713,4.055658705969094,-5.162575523028494,0.9829139629698886,-4.397684936523433,55.33767229438558,3.470983588760795,3.0727447429992014,3,0.8117828369140625,6.465610504150391,7.895484924316406,7.895484924316406,0.055511474609375,4,0.02709323830331556,-2.1843558909777423,132.6820068359375,1.625671315925417,133.86599731445312,-4.959310129414081,127.27850341796876,0.02709323830331556 4422,2022-03-14,126.74099731445312,131.0260009765625,126.41300201416016,130.572998046875,30254000.0,-0.028622210537862847,-1.0557076073098173,1.087400248539721,45.99696325148739,42.95079342658135,5.104959078674142,5.892133165596789,9.54062055051395,15.39082895517609,17.82128903963488,4.612998962402344,-2.3037381240757497,-5.454877471923822,-12.074436139085606,1.164681195237975,-8.764656805504728,-2.1450981383429166,-0.4504679321289018,10.555495580224694,-43.9200475611483,3.3097793335808974,3,4.5462799072265625,7.908878326416016,11.629981994628906,11.629981994628906,1.5045013427734375,0,0.024108191355315167,-1.0110765650856437,130.47549438476562,-2.1843558909777423,132.6820068359375,1.625671315925417,133.86599731445312,0.024108191355315167 4423,2022-03-15,129.66050720214844,130.51724243164062,126.56800079345705,127.7415008544922,30292000.0,0.02303524470816498,1.1744070772668767,-0.5007844417721179,53.02151281672511,44.561733587337244,1.6526110007200998,2.6651049783929466,6.273442375097147,12.39427758564014,18.8139694663763,3.9492416381835795,-2.0976525984798684,-2.253392791748041,-8.796214110291203,4.28942852679512,-5.524803451019608,1.0180178675235254,-3.2475051879882812,41.70421600988368,-18.755253096875833,3.27141065927158,3,1.62677001953125,4.644992828369141,9.14448356628418,8.710472106933594,-4.7230072021484375,1,-0.009918291775478982,-1.0557076073098173,126.74099731445312,-1.0110765650856437,130.47549438476562,-2.1843558909777423,132.6820068359375,-0.009918291775478982 4424,2022-03-16,133.69050598144528,133.77099609375,129.20100402832028,131.0,32058000.0,0.031081158528971642,2.205340468227445,1.4020307878248104,51.52764293160017,45.622089132740555,-2.8426515199359983,-1.6657003400996757,1.922702454384563,8.30405329337188,19.885890600699792,4.569992065429716,-2.112968026685877,1.9133560180663665,-4.3403696025312115,8.167081638663959,-1.2135067922324367,5.04021882836517,-7.277503967285128,93.45715553804979,32.24571137632877,3.1268628102987943,3,-3.660133361816378,-0.22050094604489345,5.308361053466825,4.680473327636747,-14.076507568359347,2,-0.025465611585906878,1.1744070772668767,129.66050720214844,-1.0557076073098173,126.74099731445312,-1.0110765650856437,130.47549438476562,-0.025465611585906878 4425,2022-03-17,134.60049438476562,134.739501953125,132.718994140625,133.32099914550778,23994000.0,0.006806679327301168,1.5945352835715616,0.47555933645258897,50.125179526968545,46.09129180081929,-4.142404176551281,-2.9545470894597656,0.7171462805239059,7.404871017498891,20.802439875611867,2.0205078125,-2.002246278025524,2.9676948547363224,-2.84906043593395,8.78445014540658,0.059317209401200444,5.876072500071444,-8.03249359130858,98.33054021043257,39.29709971864479,2.9083776453351295,3,-4.3003692626953125,-1.1304893493652344,4.783622741699219,3.7704849243164062,-11.350494384765625,3,-0.054587437188094334,2.205340468227445,133.69050598144528,1.1744070772668767,129.66050720214844,-1.0557076073098173,126.74099731445312,-0.054587437188094334 4426,2022-03-18,136.80149841308594,136.91349792480472,132.9320068359375,133.88400268554688,45900000.0,0.016352124398804735,1.5347749428067392,2.2801927182091966,52.79471066086382,48.09505274069737,-6.269074546293012,-5.0611775791397235,-1.5419185502426842,5.225218495519471,21.13056774308932,3.981491088867216,-1.783879267735614,4.944049072265614,-1.3129734806112765,11.201071625142518,1.8155377958271686,8.072560348704059,-10.030581512451164,98.93338835925604,42.38396109373264,3.12851127643845,3,-5.414375305175781,-3.703746795654297,2.5826187133789062,1.5694808959960938,-17.295501708984375,4,-0.06462282928535568,1.5945352835715616,134.60049438476562,2.205340468227445,133.69050598144528,1.1744070772668767,129.66050720214844,-0.06462282928535568 4427,2022-03-21,136.47850036621094,137.58250427246094,134.61149597167972,136.84750366210938,26632000.0,-0.0023610709723345114,2.23110495266382,-0.12647946401953963,53.41987534769933,50.24701281792778,-4.890495426695509,-4.495233550523039,-1.278626996926647,5.553552095723035,21.112886531561642,2.9710083007812216,-1.6926877452981444,4.320500946044916,-2.2261674126039566,10.867169304693775,1.047166766720494,7.593835125369338,-9.301880224609363,89.97681640071676,35.23908635009545,3.273334179324431,3,-4.480747222900391,-4.454624176025391,3.8004913330078125,1.8924789428710938,-21.458000183105455,0,-0.04357825218534128,1.5347749428067392,136.80149841308594,1.5945352835715616,134.60049438476562,2.205340468227445,133.69050598144528,-0.04357825218534128 4428,2022-03-22,140.27749633789062,141.5,136.5,136.5,29776000.0,0.027835856647647095,-1.6472560409109638,-10.23702601000703,57.46837891600528,51.66506116862524,-7.43337124164583,-7.839672238619471,-5.076798000306042,1.6741706135245522,20.570414787616826,5.0214996337890625,-1.4785361205798324,7.575746917724615,0.2344467596550146,14.917047075794216,3.905096838689815,11.246396996759415,-12.476523148437494,90.06013446199695,37.89914496339375,3.6706500790348016,3,-6.320995330810547,-7.145244598388672,0.25511932373046875,-1.9065170288085938,-20.865997314453125,1,-0.08577282881982884,2.23110495266382,136.47850036621094,1.5347749428067392,136.80149841308594,1.5945352835715616,134.60049438476562,-0.08577282881982884 4429,2022-03-23,138.50349426269528,140.02499389648438,138.16650390625,139.13850402832028,25302000.0,-0.012646376799613335,-1.8395775534470726,-0.16810334380882364,55.4733623567491,52.2045224034336,-5.512007185923665,-5.487068012169402,-3.3731655460170202,3.3614216697854147,19.962644746924223,2.110992431640625,-0.4006602447552723,5.255820083618147,-2.1072199124675137,12.618860079703822,1.5743000855753166,8.937340081660977,-9.606598928398398,65.8751424917282,13.05366737023428,3.681519998042837,3,-4.546993255615206,-5.371242523193331,2.0291213989258097,-0.13251495361325283,-23.536994934082003,2,-0.09794694592300379,-1.6472560409109638,140.27749633789062,2.23110495266382,136.47850036621094,1.5347749428067392,136.80149841308594,-0.09794694592300379 4430,2022-03-24,141.31199645996094,141.39649963378906,138.03939819335938,139.27250671386722,20544000.0,0.020277482616711806,2.040169688260004,-3.2117454825066836,61.79748495726443,53.513901196151465,-7.786435019923914,-8.02674801490383,-6.26738852527734,0.4474254781968625,19.02025239268621,3.3571014404296875,0.8052904564882795,7.632397079467779,-0.5560494926020567,15.820843651537615,3.538173793432861,11.726620365502697,-11.406852752407815,97.805745914602,40.015982858449604,4.094223286034915,3,-7.355495452880859,-8.179744720458984,-1.5249557495117188,-2.9410171508789062,-24.154998779296875,3,-0.15354675180053,-1.8395775534470726,138.50349426269528,-1.6472560409109638,140.27749633789062,2.23110495266382,136.47850036621094,-0.15354675180053 4431,2022-03-25,141.52149963378906,141.95950317382812,139.69949340820312,141.75399780273438,19270000.0,0.0014825575964987348,6.024020107651815,-0.1139982043992235,72.47246269280438,56.45562335629779,-7.0004573507837335,-8.100077737792759,-6.614509122722097,0.2043716971143965,18.63459410691807,2.260009765625,1.252465190976892,7.491800308227539,-1.415076844001021,16.398677460456085,3.038361732113259,11.94523888434182,-10.688767422840186,94.0391520042196,27.80805552482238,4.453438576114276,3,-7.257747650146484,-8.159496307373047,-2.8800735473632812,-3.1505203247070312,-23.391998291015625,4,-0.12910758917245557,2.040169688260004,141.31199645996094,-1.8395775534470726,138.50349426269528,-1.6472560409109638,140.27749633789062,-0.12910758917245557 4432,2022-03-28,141.9499969482422,141.97650146484375,139.82815551757812,140.68449401855472,23774000.0,0.0030277895271173527,2.2587432010184005,-5.443066220384468,72.15200780368403,58.58123391040434,-5.637525050117574,-8.403467992301131,-7.0973392654067595,-0.2888805918030357,18.28921337033116,2.148345947265625,1.5906166311698087,7.567348098754877,-2.0169261370599543,17.15162233456971,2.7752109808474756,12.359485216662279,-10.0045876410054,99.51603196362299,25.46240466269353,4.792137117907414,3,-6.361244201660156,-8.57949447631836,-3.7523841857910156,-3.5790176391601562,-19.374999999999986,0,-0.15811201639070238,6.024020107651815,141.52149963378906,2.040169688260004,141.31199645996094,-1.8395775534470726,138.50349426269528,-0.15811201639070238 4433,2022-03-29,143.25,144.16250610351562,142.48399353027344,143.16050720214844,28678000.0,0.009158175975388039,-1.3271946433671473,0.07071717951191439,66.86071887597762,60.28490901533516,-5.372068834664333,-9.473916696344077,-8.45882125362408,-1.661537903401154,18.211463559479107,2.2125091552734375,2.2071818187095005,8.41325111389159,-1.9566109884041794,18.783113216187346,3.2283200627437054,13.598182165039475,-10.100859633850376,85.09733754647581,10.551935862849078,5.184931051147878,3,-4.8092498779296875,-8.786495208740234,-5.943870544433594,-4.879020690917969,-26.503501892089844,1,-0.19706457114760567,2.2587432010184005,141.9499969482422,6.024020107651815,141.52149963378906,2.040169688260004,141.31199645996094,-0.19706457114760567 4434,2022-03-30,142.64450073242188,143.48049926757812,142.16799926757812,142.8699951171875,21046000.0,-0.004226870977857788,-1.2274127974726157,-2.519693094629156,68.28013286863651,62.302126053298274,-3.7580768605364483,-8.692440155332008,-7.810400596388945,-1.1631773430536896,18.09745949113623,1.3125,3.3558060414353577,7.413101577758795,-3.5281331657887733,18.35433632130635,1.9424842059850107,12.883718949532579,-7.953489163041013,75.20858045673388,1.5163548538671563,5.47061737177378,3,-4.0972442626953125,-8.18099594116211,-5.979885101318359,-4.273521423339844,-26.9844970703125,2,-0.16287344825557448,-1.3271946433671473,143.25,2.2587432010184005,141.9499969482422,6.024020107651815,141.52149963378906,-0.16287344825557448 4435,2022-03-31,139.64950561523438,142.64450073242188,139.61900329589844,142.44850158691406,29516000.0,-0.020996218584028226,-1.1157320215757096,12.412708079577751,66.35996338499413,63.809376355979424,0.031780800728881786,-5.5619170300520295,-4.785817205914441,1.6972659755417396,18.015165443510288,3.0254974365234375,4.028115222576361,4.151031112670893,-6.9548312134101025,15.256893438751888,-1.401900050369619,9.703962275711405,-3.6324848110746473,0.6713392866138506,-72.23028820669273,5.552931163040501,3,-0.26250457763671875,-5.186000823974609,-3.2303905487060547,-1.2785263061523438,-26.565505981445312,3,-0.17674968613657893,-1.2274127974726157,142.64450073242188,-1.3271946433671473,143.25,2.2587432010184005,141.9499969482422,-0.17674968613657893 4436,2022-04-01,140.69999694824222,140.9499969482422,138.7969970703125,140.00999450683594,23480000.0,0.007522341940129573,2.6184797661178645,-0.24651784010685998,77.52821228226541,66.4880804598201,-0.45544823045034377,-6.2576485075026085,-5.724737198801137,0.5152009671580515,17.29537384168688,2.1529998779296875,4.563657225122967,4.772622299194353,-6.446177281103928,15.991421879492634,-0.8367774909548018,10.382022089343508,-3.5426082021726586,35.46727563318731,-43.44856612306019,5.609399790149142,4,-0.3687438964844034,-5.688369750976591,-5.502569198608427,-2.3290176391601847,-26.11549377441409,4,-0.16732764590065108,-1.1157320215757096,139.64950561523438,-1.2274127974726157,142.64450073242188,-1.3271946433671473,143.25,-0.16732764590065108 4437,2022-04-04,143.6425018310547,144.0437469482422,140.82449340820312,140.82449340820312,19076000.0,0.02091332584672978,-1.2847721205754787,4.084055727554011,77.54857477514958,68.71921333305835,-2.542211835474916,-8.27130991215057,-8.409101675390701,-2.541458264981941,16.149696655234486,3.3437499999999716,5.225712674825758,6.856227111816395,-3.9342654518807194,17.64671967551351,1.4609808299678377,12.251473393664952,-5.504396654942667,90.30838883611936,6.409354474890037,5.395246281848557,4,-2.5415496826171875,-8.630874633789062,-8.779386520385742,-5.271522521972656,-29.68150329589845,0,-0.1776145650699429,2.6184797661178645,140.69999694824222,-1.1157320215757096,139.64950561523438,-1.2274127974726157,142.64450073242188,-0.1776145650699429 4438,2022-04-05,141.06300354003906,143.58999633789062,140.94349670410156,143.39950561523438,19256000.0,-0.017957764993883907,-1.0551220754907014,-0.8291323958609711,65.40656332786156,69.82290232984863,0.17928178648352855,-4.855084387244659,-5.605141256242632,-0.050399088975893847,14.859262082579422,2.699005126953125,5.603394895846634,3.5875038146972713,-6.375132049822923,13.550139679217466,-1.3938141175628402,8.568821746957383,-2.2660064697265625,43.18876490107634,-37.86947629014938,4.981317932260101,4,0.0379486083984375,-6.0513763427734375,-6.199888229370117,-2.6920242309570312,-27.902000427246108,1,-0.1310620511957925,-1.2847721205754787,143.6425018310547,2.6184797661178645,140.69999694824222,-1.1157320215757096,139.64950561523438,-0.1310620511957925 4439,2022-04-06,137.17599487304688,139.84849548339844,136.41810607910156,139.1614990234375,23574000.0,-0.02755512479846567,1.0422041350241633,0.8497763265306122,54.786552234979695,69.04390980515032,4.31159173434753,-0.7456124009032123,-1.416976799193435,3.7227219492320955,14.076836261359318,4.6448974609375,5.9245474145365336,-0.46500473022462074,-10.284109950616,9.354100490166758,-5.374557340420296,4.444547879971054,6.98651123046875,9.938689835399016,-66.08709944752086,4.909552610195687,4,3.1143112182617188,-2.16436767578125,-2.3128795623779297,1.1949844360351562,-20.660491943359375,2,-0.14892909494874618,-1.0551220754907014,141.06300354003906,-1.2847721205754787,143.6425018310547,2.6184797661178645,140.69999694824222,-0.14892909494874618 4440,2022-04-07,136.46499633789062,137.70150756835938,134.85725402832028,136.61799621582028,19448000.0,-0.005183111927230866,1.4519188398171838,0.07705845283655445,49.33794616508325,66.47340796873686,4.7636916437259345,0.2775603021434563,-0.4876153217084038,4.268277547121613,13.376453814516237,2.844253540039091,5.75563710294648,-1.3651527404785213,-10.92434510614828,8.194039625191238,-6.144748923313415,3.4144434423563723,7.542621765136715,17.501154396840363,-53.32908459873984,4.7795961828348865,4,3.0448837280273438,-1.453369140625,-1.847869873046875,1.9059829711914062,-21.67249298095703,3,-0.1524566242926324,1.0422041350241633,137.17599487304688,-1.0551220754907014,141.06300354003906,-1.2847721205754787,143.6425018310547,-0.1524566242926324 4441,2022-04-08,134.010498046875,136.25,133.75250244140622,136.25,16434000.0,-0.017986284812101072,1.2304044478360658,14.63727934576915,45.520053578877345,63.51430194375834,6.750608178351399,3.173160642554535,2.1650630167484053,6.545491917777213,12.528229196632829,2.7124938964844034,5.7361781513058645,-3.996401214599615,-13.103023785062675,5.110221355863445,-8.549712499831145,0.5569100706319148,9.631105493164057,2.5069427249289884,-63.17906484436368,4.553311285231531,4,4.9470062255859375,1.001129150390625,0.5752067565917969,4.360481262207031,-17.308998107910156,4,-0.15615566480296295,1.4519188398171838,136.46499633789062,1.0422041350241633,137.17599487304688,-1.0551220754907014,141.06300354003906,-0.15615566480296295 4442,2022-04-11,129.79649353027344,132.93919372558594,129.61749267578122,132.89999389648438,24188000.0,-0.031445331358499695,1.0878726699883647,1.3857993568080236,31.257152555655594,59.55835013038922,10.123984469504848,8.040028657510618,6.397982658787896,10.560890155834102,11.290839489102067,4.393005371093778,5.0669032900898685,-8.363180541992193,-16.747924109346968,0.02156302536258181,-12.555552325669595,-4.1708087583147915,13.251763943847664,1.2810936308975889,-58.78861254086836,4.192371783677391,4,7.034126281738281,5.2151336669921875,4.789211273193359,8.574485778808594,-17.395492553710938,0,-0.11719877742997198,1.2304044478360658,134.010498046875,1.4519188398171838,136.46499633789062,1.0422041350241633,137.17599487304688,-0.11719877742997198 4443,2022-04-12,128.37449645996094,132.42349243164062,127.57599639892578,132.42349243164062,23004000.0,-0.010955589258509812,1.3944187974600064,1.3046545815694892,31.655684628130672,55.48896699255524,10.296806462682014,9.866607217782018,7.745100071514457,11.774219474770376,10.113096945620374,4.847496032714844,3.9138606034134966,-9.720877075195318,-18.394792169081114,-1.0469619813095221,-14.057834622138216,-5.38391952825242,13.599299830292978,6.506417768206886,-50.64663074595339,4.336957546942892,4,7.435375213623047,6.6371307373046875,6.211208343505859,9.996482849121094,-17.628997802734375,1,-0.11227695782472003,1.0878726699883647,129.79649353027344,1.2304044478360658,134.010498046875,1.4519188398171838,136.46499633789062,-0.11227695782472003 4444,2022-04-13,130.28599548339844,130.65574645996094,128.4385986328125,128.62649536132812,19542000.0,0.014890021586442481,-1.178700753458035,-0.4098547229183547,29.360560104014098,51.377922183557466,7.205647272703061,8.102386803486127,5.70911088794125,9.636751592679104,9.778926689880125,2.28125,2.7120561588417047,-7.639152526855469,-16.797166645287916,1.5188615915769788,-12.218159586071693,-3.060145467639245,10.248020817722676,26.764071849068433,-24.203769382257004,4.57900705921623,4,5.523876190185547,5.001758575439453,4.299709320068359,8.084983825683594,-20.972991943359375,2,-0.13144154371363437,1.3944187974600064,128.37449645996094,1.0878726699883647,129.79649353027344,1.2304044478360658,134.010498046875,-0.13144154371363437 4445,2022-04-14,127.25299835205078,130.71025085449222,127.11150360107422,130.64950561523438,23484000.0,-0.023279533000414743,1.0459065170858908,-2.046705039675607,25.84434321111712,45.63527006454098,9.270129076821206,11.127201787382376,8.252334494073324,12.435928206439684,9.763265962861059,3.598747253417997,1.5690854828874023,-10.304774856567377,-20.549372704046903,-0.06017700908785173,-15.427073780307154,-5.1824759328276,11.985215958850802,1.548337328153842,-42.15486484169872,5.122298923739766,4,8.324626922607422,8.03475570678711,7.606767654418945,11.11798095703125,-15.586502075195298,3,-0.08437911531685527,-1.178700753458035,130.28599548339844,1.3944187974600064,128.37449645996094,1.0878726699883647,129.79649353027344,-0.08437911531685527 4446,2022-04-18,127.96099853515624,128.71200561523438,126.57845306396484,127.41000366210938,14918000.0,0.005563721030342528,1.0784638710924146,-0.16222396431162217,26.539544191331103,39.96759999967227,7.336589802188499,10.24837441057862,7.226323234827433,11.541740172576638,10.330760925583338,2.1335525512695312,0.34431750586625753,-9.154749679565455,-20.263204398770867,1.9537050396399707,-14.708977039168175,-3.600522319962735,9.822010490566058,21.735605092867242,-14.291829849565207,5.554227359602711,4,7.123226165771499,7.326755523681655,6.898767471313491,10.409980773925795,-22.03499603271483,0,-0.10291022521682425,1.0459065170858908,127.25299835205078,-1.178700753458035,130.28599548339844,1.3944187974600064,128.37449645996094,-0.10291022521682425 4447,2022-04-19,130.531005859375,130.90374755859378,127.45149993896484,128.07699584960938,22720000.0,0.020084301886036604,1.1579963945402834,4.453780116311386,29.540930558371343,35.982529691951136,3.029736243398787,7.599584531576454,4.349828593249441,8.803732730175597,10.853918077524707,3.4522476196289347,-0.6392637250393705,-6.287367630004894,-17.779456462180747,5.204721202170973,-12.03341204609282,-0.5413232139169679,5.683365331701253,67.62234686165762,36.240366072845674,5.746044416087932,4,2.6824684143066406,4.756748199462891,3.5831851959228516,7.839973449707031,-24.691505432128906,1,-0.10594805295003318,1.0784638710924146,127.96099853515624,1.0459065170858908,127.25299835205078,-1.178700753458035,130.28599548339844,-0.10594805295003318 4448,2022-04-20,128.24549865722656,131.92349243164062,127.89405059814452,131.28399658203122,22610000.0,-0.017509305065883662,-1.1539788577301338,-1.2381766629773676,28.02618918770392,33.009156020031604,3.694379805967287,9.420458497929246,6.427437916806184,10.906874913165097,11.671206658415704,4.029441833496108,-2.149567767153769,-7.9712749481201115,-19.95032425403008,4.00777435778987,-13.96079960107511,-1.9817502951651136,6.619843996054101,31.18864948578688,5.129417695669787,5.989524652954991,4,3.894481658935547,7.119754791259766,4.723077774047852,10.125480651855469,-19.949501037597656,2,-0.12354817788196293,1.1579963945402834,130.531005859375,1.0784638710924146,127.96099853515624,1.0459065170858908,127.25299835205078,-0.12354817788196293 4449,2022-04-21,124.9375,130.3074951171875,124.6500015258789,129.35000610351562,30158000.0,-0.02579426718179134,-1.2686677211414026,1.4521998081664969,27.760980931709824,30.61171543854567,5.681222458482466,12.290138246049764,9.475947826595927,14.07387678136078,12.755437831509026,5.657493591308594,-4.1037241600617165,-10.600973892211925,-23.53322502918695,2.3312772447631005,-17.06709946069944,-4.1348483237244125,8.767678110776444,3.95268898863063,-24.27208245506475,6.466125568487509,4,5.512500762939453,9.468753814697266,7.858888626098633,13.433479309082031,-12.138496398925781,3,-0.11359280714576037,-1.1539788577301338,128.24549865722656,1.1579963945402834,130.531005859375,1.0784638710924146,127.96099853515624,-0.11359280714576037 4450,2022-04-22,119.61399841308594,125.4520034790039,119.1405029296875,125.0,46410000.0,-0.04260931735398954,1.0068336964063054,1.22062190069784,21.772441131135167,27.973091833240982,9.345852886846245,16.764244249853675,14.400537896323954,19.171174943434977,13.906300676335398,6.311500549316406,-5.747688789272644,-14.839575576782238,-29.284534762852587,-0.3946163907118887,-22.062055169817427,-7.617095983747063,12.642351444106907,3.704106017814469,-22.62945826511346,7.222479593035178,4,6.425849914550781,12.037506103515625,12.136190414428711,18.756980895996094,-5.574996948242173,4,-0.08611864003970904,-1.2686677211414026,124.9375,-1.1539788577301338,128.24549865722656,1.1579963945402834,130.531005859375,-0.08611864003970904 4451,2022-04-25,123.25,123.27799987792969,118.76924896240234,119.42949676513672,34522000.0,0.030397793194381517,1.3261949887915985,-0.7093394187156671,23.19845420781158,27.07768090570276,4.495729826140575,12.320901291891971,10.49154526198484,15.386288381236994,15.014467521565772,4.508750915527344,-6.84998533338927,-10.289999008178711,-25.15778212441586,4.577784108058424,-17.723890566297285,-2.8561074500601364,7.0574951171875,34.06316028797908,15.168391338083776,7.433891558118567,4,2.3463706970214844,8.215877532958984,8.635065078735352,15.120979309082031,-9.112998962402344,0,-0.09398380302754172,1.0068336964063054,119.61399841308594,-1.2686677211414026,124.9375,-1.1539788577301338,128.24549865722656,-0.09398380302754172 4452,2022-04-26,119.50599670410156,122.75,119.16184997558594,122.75,49394000.0,-0.03037730868883115,1.2121740930107856,-0.8491036642230525,22.509444308449346,26.061431981293723,7.405260789909079,15.069884080676843,14.057607109286607,18.971440591846147,16.178658773499123,4.0881500244140625,-7.922466221140553,-12.911802291870117,-28.47850513872271,2.6549005549824614,-20.695153715296414,-5.128450868443821,8.493849182128912,5.600837048684195,-9.798689766012654,7.78335142342629,4,5.840373992919922,11.959880828857422,12.736440658569336,18.86498260498047,-1.7599945068359375,1,-0.11363441648275108,1.3261949887915985,123.25,1.0068336964063054,119.61399841308594,-1.2686677211414026,124.9375,-0.11363441648275108 4453,2022-04-27,115.02050018310548,117.5,113.12425231933594,114.3730010986328,62238000.0,-0.037533652240918314,-1.7826724014545596,-0.19959877515887592,22.17101653103707,25.262593806518495,10.94865369942741,18.268706706296186,18.271653244360735,23.2359251734553,17.199110325996507,6.381744384765625,-8.903382088240491,-15.985823822021459,-32.5070371241426,0.5353894800996812,-24.246430473082015,-7.725217170960889,11.133226318359362,11.035448233360441,-4.84602760033151,8.260606651060568,4,7.503372192382798,13.622879028320298,16.990314483642564,23.35047912597655,-0.4564971923828267,2,-0.07982055147772626,1.2121740930107856,119.50599670410156,1.3261949887915985,123.25,1.0068336964063054,119.61399841308594,-0.07982055147772626 4454,2022-04-28,119.4114990234375,120.4384994506836,115.1438980102539,117.11499786376952,36790000.0,0.03817579330068832,1.4340186135745463,3.5467249525738334,30.39219883141071,25.767911097662225,5.42319502207971,12.698989600573555,13.618347195025905,18.667259010730476,18.060440461973233,5.417999267578111,-9.047641001808216,-10.433174896240246,-26.775042424815638,5.908692632335146,-18.60410866052794,-2.2622411319525497,4.1363326416015695,51.00075936535128,33.86495728327486,8.170933764287692,4,3.1123733520507812,9.231880187988281,14.132877349853516,18.95948028564453,-2.4010009765625,3,-0.09308568684517471,-1.7826724014545596,115.02050018310548,1.2121740930107856,119.50599670410156,1.3261949887915985,123.25,-0.09308568684517471 4455,2022-04-29,114.96649932861328,118.95999908447266,114.69400024414062,117.5780029296875,33694000.0,-0.03722421819653876,-1.7029915717776611,-1.1371662453032583,29.061950626119497,26.048178479305378,8.875416894621196,16.02141285665533,17.709743631532575,22.886566115671826,19.703533558348568,4.717498779296875,-9.264545987908207,-13.644024276733404,-30.58529638235197,3.2972478288851477,-22.114660329542687,-5.173388223924121,6.496616467285165,18.14351793410636,-0.8079238973720848,8.470636052809278,4,7.557373046875,13.6768798828125,18.577877044677734,23.40447998046875,2.263000488281236,4,-0.018853281087942153,1.4340186135745463,119.4114990234375,-1.7826724014545596,115.02050018310548,1.2121740930107856,119.50599670410156,-0.018853281087942153 4456,2022-05-02,117.15699768066406,117.3395004272461,113.39949798583984,113.90650177001952,30280000.0,0.019053362195447843,1.179505413692178,-1.2446836792824958,35.45629929955693,26.705441672770448,5.577764781047648,12.623933031089734,15.35076549112972,20.41312074075242,21.716232775923608,3.94000244140625,-9.578860641844443,-10.276375961303714,-26.950314512335552,6.397562589728139,-18.61334523681964,-1.9394066857877874,3.2815017700195312,41.8953986237245,19.853318385851836,8.336969275515925,5,5.366874694824219,11.486381530761719,16.387378692626953,21.21398162841797,0.08100128173828125,0,-0.02661382826076719,-1.7029915717776611,114.96649932861328,1.4340186135745463,119.4114990234375,-1.7826724014545596,115.02050018310548,-0.02661382826076719 4457,2022-05-03,118.12950134277344,119.3000030517578,116.6269989013672,116.76499938964844,21216000.0,0.008300858517731324,-2.2587618126348903,0.4197827010508163,38.08832666089724,27.823456947569703,2.9738403624575653,10.163126226521854,14.27695905285725,19.14953096173224,22.895451302053903,2.6730041503905966,-9.495256300522243,-8.028222274780276,-23.327872224203787,7.2714276746432205,-15.678047249492039,-0.3783973000685279,-5.0052490234375,68.43149996922894,42.58914243615227,7.649824974711751,5,3.5863723754882812,10.513877868652344,15.68337631225586,20.241477966308594,-3.2115020751953125,1,-0.03379765646847899,1.179505413692178,117.15699768066406,-1.7029915717776611,114.96649932861328,1.4340186135745463,119.4114990234375,-0.03379765646847899 4458,2022-05-04,122.5749969482422,123.14299774169922,115.7385025024414,118.00350189208984,33232000.0,0.03763239118879702,1.5946560120198958,3.3503030506351865,41.533447997054004,29.353731065941282,-2.638021273270809,4.491837249177095,9.814062539441082,14.445656259754273,23.776109093610895,7.4044952392578125,-9.40983694803299,-2.6583263397216683,-16.31158785223552,10.994935172792182,-9.4849570959786,4.16830441653525,-9.327229614257831,94.17046433325518,65.6173176122598,6.826630756256924,5,-3.28686904907228,6.0683822631835795,11.904630661010728,15.79598236083983,-11.147499084472685,2,-0.03939624614484505,-2.2587618126348903,118.12950134277344,1.179505413692178,117.15699768066406,-1.7029915717776611,114.96649932861328,-0.03939624614484505 4459,2022-05-05,116.74649810791016,121.2332534790039,115.18250274658205,120.22049713134766,43090000.0,-0.04755047102137111,1.2004683476871119,-0.7599262343644366,39.131246675306265,31.28248723751585,2.1304331570002972,9.182105900050743,15.615666370096761,19.970175140018284,25.35216889848617,7.392494201660156,-9.797598592888875,-7.465350341796878,-20.394187488244654,5.463486804650898,-13.929768915020759,-1.0009317685729826,-3.1029215576171936,34.351107979014955,2.2836351003925515,6.464418573223889,5,1.4546279907226562,11.837501525878906,19.705629348754883,21.624481201171875,-9.8699951171875,3,-0.018694309059019476,1.5946560120198958,122.5749969482422,-2.2587618126348903,118.12950134277344,1.179505413692178,117.15699768066406,-0.018694309059019476 4460,2022-05-06,115.66000366210938,117.49849700927734,114.14299774169922,115.5189971923828,35310000.0,-0.009306441421450762,-1.3197324838076752,-0.04058909308127891,37.37375445982479,32.85752059885065,2.902275309820837,9.096402512331366,16.498043681958166,20.774748991532732,26.720878587137886,3.355499267578125,-10.01888439378888,-7.511595153808599,-19.610637938012616,4.587447630395431,-13.561116545910608,-1.4620737617065913,-1.6364502641601604,23.200140944326993,-9.753956209992406,6.049521392102014,5,2.473621368408203,12.923995971679688,20.84537696838379,22.710975646972656,-8.46600341796875,4,0.01167641658313423,1.2004683476871119,116.74649810791016,1.5946560120198958,122.5749969482422,-2.2587618126348903,118.12950134277344,0.01167641658313423 4461,2022-05-09,113.08399963378906,115.56289672851562,112.55149841308594,113.30349731445312,34520000.0,-0.02227221119451006,-3.6888252693600694,-1.5566497132343415,32.09388173264516,33.92245809042796,4.341094135835334,10.565985343627148,18.776277261389026,23.078677906837356,28.013687112128387,3.1085052490234375,-10.102220875601716,-9.041274261474612,-20.808485408290494,2.7259368853412695,-14.924879834882546,-3.1576686880666642,10.058998107910156,5.027628328923702,-22.568707012076118,5.8836055734079435,5,4.763248443603516,15.213623046875,23.84125328063965,25.28697967529297,-2.6934967041015625,0,0.03665859181254838,-1.3197324838076752,115.66000366210938,1.2004683476871119,116.74649810791016,1.5946560120198958,122.5749969482422,0.03665859181254838 4462,2022-05-10,114.58450317382812,116.69100189208984,113.38330078125,116.04049682617188,31158000.0,0.01326892880423669,1.3994897140295435,6.633298574904415,35.7499052155181,35.43122349981475,2.3122148570679286,8.292568845435852,16.977323300441526,21.273773305660598,28.43403076584941,3.6070022583007812,-9.380270513123406,-6.780171203613278,-18.425498761590518,4.865156354363975,-12.602834982601905,-0.9575074246246515,8.346664581298825,19.19468337452431,-7.618955753803313,5.822663778988627,5,3.262744903564453,13.713119506835938,23.086936950683594,23.786476135253906,-7.9485015869140625,1,0.023157545000206392,-3.6888252693600694,113.08399963378906,-1.3197324838076752,115.66000366210938,1.2004683476871119,116.74649810791016,0.023157545000206392 4463,2022-05-11,113.96099853515624,116.6709976196289,113.6500015258789,113.71050262451172,36502000.0,-0.005441439473940157,-15.263857227938308,-0.17204464472855868,37.87086827233774,36.26218677102886,3.0951078100024603,8.20137313663831,17.312287187810497,21.626557761220695,28.514595496900398,3.02099609375,-8.99981754500024,-6.683000946044942,-18.285670515519186,4.919668623429317,-12.484335730782064,-0.8816661613078196,8.762575833129887,16.23519796824934,-12.913757635503064,5.8013347847371275,5,3.8862495422363423,14.109748840332045,24.095291137695327,24.409980773925795,-6.095497131347642,2,0.008397616243478678,1.3994897140295435,114.58450317382812,-3.6888252693600694,113.08399963378906,-1.3197324838076752,115.66000366210938,0.008397616243478678 4464,2022-05-12,113.16100311279295,114.85649871826172,110.1135025024414,111.93800354003906,41464000.0,-0.0070199053417076,1.0559192413582135,4.882313526025865,42.07735353950527,37.70834265029394,3.2578241403943764,8.066183044624111,17.789686055901555,22.18093390757248,28.81815456073291,4.7429962158203125,-8.302111635947924,-6.626746749877938,-17.751097469816855,4.497603970060993,-12.188922109847397,-1.0645713899084797,9.359129736389164,41.266118851281774,8.53097052990735,5.562175359969465,5,3.467247009277358,11.819995880126967,24.895286560058608,25.209976196289077,-1.146003723144517,3,-0.015318927911018743,-15.263857227938308,113.96099853515624,1.3994897140295435,114.58450317382812,-3.6888252693600694,113.08399963378906,-0.015318927911018743 4465,2022-05-13,116.5155029296875,118.08499908447266,114.0,114.84549713134766,29738000.0,0.029643602695452964,-1.430823570538416,1.3654999033069197,41.674190390133205,38.39921943813575,0.16333392549265113,4.074935628563111,14.159215435323517,18.604238130743795,28.58498462514793,4.923995971679702,-7.120984631060182,-2.7353721618652287,-13.3683009018537,7.897556578123243,-8.051836531859465,2.5810922081290073,5.5083647056249845,80.31114811837219,45.77172963359267,5.316464369994233,5,0.1127471923828125,7.392002105712891,21.13546371459961,21.85547637939453,-4.481506347656264,4,-0.08272718819899527,1.0559192413582135,113.16100311279295,-15.263857227938308,113.96099853515624,1.3994897140295435,114.58450317382812,-0.08272718819899527 4466,2022-05-16,114.7925033569336,116.60749816894531,114.33499908447266,115.38400268554688,23282000.0,-0.014787728065626338,-2.016909668238285,-0.3541899849696881,43.866231754529736,39.0412088929838,1.6937765251081487,5.018080646927217,15.65100512374056,20.063722560408337,28.244228797645732,2.2724990844726562,-6.598506149729872,-3.7999469757080107,-13.772239531735352,6.17234558031933,-8.786093253721688,1.186199302305667,6.754949673064047,58.69664254814134,19.64999109113866,4.986146278013672,5,1.8357467651367188,8.38924789428711,22.468250274658203,23.639751434326172,-2.108001708984375,0,-0.06619337404957826,-1.430823570538416,116.5155029296875,1.0559192413582135,113.16100311279295,-15.263857227938308,113.96099853515624,-0.06619337404957826 4467,2022-05-17,116.70149993896484,117.22750091552734,115.3375015258789,117.22750091552734,21576000.0,0.016629976054232776,6.18629612439081,0.8892672419352758,52.34475266718114,40.24246496744238,-0.4906849100750037,2.129046869779515,13.710600149506035,17.85606992836847,28.51285697897866,2.43499755859375,-5.549120355888562,-1.1994750976562472,-9.456596592215192,7.0576463969026975,-5.328035844935727,2.9290856496232323,4.388595069930545,82.64442402664523,38.39993186327232,4.128560747279476,5,-1.0281219482421875,4.824848175048828,20.283065795898438,21.730754852294922,1.8365020751953125,1,-0.054078113928081595,-2.016909668238285,114.7925033569336,-1.430823570538416,116.5155029296875,1.0559192413582135,113.16100311279295,-0.054078113928081595 4468,2022-05-18,112.4010009765625,115.69564819335938,112.14199829101562,115.2375030517578,27982000.0,-0.03685041721530158,-1.1187312648687007,5.3925794847992305,40.19661396542955,40.36083911078941,2.475151608654457,5.4616760448408,17.902829208833623,21.826784043234056,29.314625230392732,4.559501647949219,-5.136521259272257,-4.707749176025388,-11.734665897828421,2.3191675457776455,-8.221207536926897,-1.1942908151238782,8.25003033207473,28.695972589104553,-14.086907475067267,3.513458360901514,5,1.6982498168945312,8.867496490478516,23.520122528076172,26.031253814697266,4.221496582031264,2,-0.05128957339846585,6.18629612439081,116.70149993896484,-2.016909668238285,114.7925033569336,-1.430823570538416,116.5155029296875,-0.05128957339846585 4469,2022-05-19,110.74549865722656,113.5875015258789,110.46800231933594,111.84100341796876,29192000.0,-0.014728537156721067,-2.780071556019858,0.3862168021388718,43.597947566246916,41.05241612261409,3.56476596364422,6.323651020320739,19.216225144169414,23.124813184657114,29.62360519874473,3.1194992065429688,-4.99483228000345,-5.653651428222659,-12.201843685571035,0.8945408291257166,-8.927747556896847,-2.3795552995484712,9.484031499162839,3.6431200701139352,-40.51090225823614,3.2740961286741856,5,3.3537521362304688,10.272998809814453,24.665250778198242,27.686756134033203,1.8260040283203125,3,-0.026005546846937566,-1.1187312648687007,112.4010009765625,6.18629612439081,116.70149993896484,-2.016909668238285,114.7925033569336,-0.026005546846937566 4470,2022-05-20,109.31300354003906,112.5500030517578,106.3730010986328,112.08550262451172,37586000.0,-0.012935018890666394,2.337566962031343,2.530796016435652,37.82290742345377,41.68897453270394,4.472599924160448,7.320161175193277,20.321084058024326,24.213678965857753,29.28555188031395,6.177001953125,-5.430061065459768,-6.571096801757818,-13.653277584848212,0.5110839813325754,-10.112187193303015,-3.0300064102126214,10.511885510192414,27.08556350823537,-16.637277099662644,3.541090391545194,5,2.915996551513672,9.835243225097656,26.235809326171875,29.119251251220703,2.9434967041015625,4,0.024717972812993816,-2.780071556019858,110.74549865722656,-1.1187312648687007,112.4010009765625,6.18629612439081,116.70149993896484,0.024717972812993816 4471,2022-05-23,111.66649627685548,112.00550079345705,109.1542510986328,110.10399627685548,31558000.0,0.021529851532753774,1.5451802715992462,-0.5635709705913918,40.37927803614933,42.20334929055184,2.119809456985635,4.273469206662568,17.73168113464054,21.525851549089012,28.875727803065587,2.851249694824247,-5.248886974928027,-3.6384288787841683,-10.046810403819535,2.7699526462511983,-6.842619641301852,-0.434238116266485,7.351279496280071,48.76774856068075,7.832876919633009,3.204190762517684,5,0.5625038146972514,7.481750488281236,23.766193389892564,26.765758514404283,-2.2939987182617188,0,0.003291052530784322,2.337566962031343,109.31300354003906,-2.780071556019858,110.74549865722656,-1.1187312648687007,112.4010009765625,0.003291052530784322 4472,2022-05-24,105.9260025024414,106.3949966430664,102.20800018310548,106.37750244140624,60386000.0,-0.051407485376648965,16.2131420058025,-0.2889599609374909,26.136618381112612,40.89954374708238,7.267151002856394,9.427787229340552,23.28508814818207,26.903251211710085,28.758261725492407,9.45849609375,-5.033781481357735,-8.69992294311524,-16.04358195169634,-1.356263934534141,-12.371752447405797,-5.028093438824683,12.333086790223987,27.565979750578734,-6.360864610675776,3.6718295042905527,5,4.220497131347656,11.13974380493164,29.259986877441406,32.50625228881836,3.154998779296875,1,0.06380396678664457,1.5451802715992462,111.66649627685548,2.337566962031343,109.31300354003906,-2.780071556019858,110.74549865722656,0.06380396678664457 4473,2022-05-25,105.8395004272461,106.5447006225586,104.21125030517578,105.14199829101562,37900000.0,-0.0008166273922526335,1.214002106505192,-1.5448554385846818,31.286452489175886,39.70055474149024,6.795037585231853,9.266292939994514,23.085522047697282,26.64359447320254,27.80968608096549,2.3334503173828125,-4.315328430275613,-8.327375030517572,-16.649765170704356,-0.004984890330788971,-12.488570100610971,-4.166179960424174,11.135501736654504,31.91264832045389,-1.8795420932589266,4.161195070093394,5,4.306999206542969,11.226245880126953,28.411113739013672,31.101604461669922,8.047500610351562,2,0.1199788503881214,16.2131420058025,105.9260025024414,1.5451802715992462,111.66649627685548,2.337566962031343,109.31300354003906,0.1199788503881214 4474,2022-05-26,108.2959976196289,108.95525360107422,105.48799896240234,106.05049896240234,30288000.0,0.023209644626690284,-1.0574134520053058,3.2193430537173358,37.932601149160604,39.28482260360439,3.9960984912099775,6.25505260248724,20.23568450287408,23.845401757482108,27.43580652952946,3.467254638671875,-3.8814382842548554,-5.315102767944339,-13.647395754780803,3.017190218892125,-9.481249261362578,-1.1489562745260997,7.497644385808087,58.866715798124325,22.75424629057114,4.166146493418234,5,1.4217529296875,7.961750030517578,25.456619262695312,26.353878021240234,6.917503356933594,3,0.07688649739587117,1.214002106505192,105.8395004272461,16.2131420058025,105.9260025024414,1.5451802715992462,111.66649627685548,0.07688649739587117 4475,2022-05-27,112.79900360107422,112.86799621582031,109.5500030517578,109.78849792480469,29924000.0,0.04158053926666194,1.1076720647282845,1.3406846922758067,49.560719904286216,39.91754350913289,-1.2175744549867602,1.6667948137827295,15.354217531583402,19.033922268601486,26.61373463313557,4.571998596191406,-3.457996513221971,-0.7037220001220703,-9.018151416917206,7.6107074166730655,-4.860936708519645,3.4534927082755047,1.9077870585762469,99.35278948946736,56.858332074768995,4.15721470839757,5,-3.0812530517578125,1.0309982299804688,19.62912368774414,21.607250213623047,6.506996154785156,4,-0.002016869903673335,-1.0574134520053058,108.2959976196289,1.214002106505192,105.8395004272461,16.2131420058025,105.9260025024414,-0.002016869903673335 4476,2022-05-31,114.03900146484376,116.43350219726562,112.57250213623048,113.0790023803711,51302000.0,0.010992985967809954,-2.913837706154215,0.31888300096555655,49.15238122786413,39.562835571431,-2.87839036163885,0.1910212382395713,13.671408721517494,17.597515575115253,25.275330509964753,3.861000061035142,-3.2173757071937956,0.6921756744384879,-7.448870952360991,8.833222301237967,-3.3783476389612446,4.76269898783822,-11.831001281738281,83.16754846304643,36.1674113617667,4.070523313399736,5,-4.718250274658217,-1.296001434326186,14.806674957275376,17.6125030517578,6.1295013427734375,1,-0.01563062809921789,1.1076720647282845,112.79900360107422,-1.0574134520053058,108.2959976196289,1.214002106505192,105.8395004272461,-0.01563062809921789 4477,2022-06-01,114.13700103759766,117.39900207519531,113.55049896240234,114.93150329589844,28630000.0,0.0008593513753634152,-2.9120615778350816,-0.8276073083311356,50.278018877179285,40.68299167273653,-3.7754485546067684,-0.23338860449847232,13.133019949150551,17.303319823330156,24.37581960299745,3.8485031127929688,-3.2179170500857026,0.989800262451169,-6.847592287322115,8.827192812224453,-2.928896012435473,4.908496537337811,-11.644490814208964,75.26491933967586,23.366391588418352,3.918696274886645,6,-4.333499908447266,-1.4615020751953125,14.394123077392578,17.328876495361328,2.385498046875,2,-0.041743724083256994,-2.913837706154215,114.03900146484376,1.1076720647282845,112.79900360107422,-1.0574134520053058,108.2959976196289,-0.041743724083256994 4478,2022-06-02,117.74600219726562,117.89800262451172,113.30799865722656,114.18800354003906,27472000.0,0.03161990526174008,1.377009087317266,-4.478273812381766,56.652256663215276,42.13347046128857,-7.315869510223493,-4.450916115746708,8.994014894975535,13.525842771426625,24.426422522443676,4.590003967285156,-3.1430608449145865,4.840251159667972,-2.009521848093101,11.690024167429044,1.4153646557874282,8.265137663548515,-14.657232299804662,98.77517822407913,43.65085377480454,3.42488650388054,6,-7.693000793457031,-5.070503234863281,10.66012191772461,13.71987533569336,-2.8964996337890625,3,-0.07359061669890454,-2.9120615778350816,114.13700103759766,-2.913837706154215,114.03900146484376,1.1076720647282845,112.79900360107422,-0.07359061669890454 4479,2022-06-03,114.56400299072266,116.364501953125,113.66799926757812,115.99250030517578,25052000.0,-0.027024265343735476,1.4823953307065045,-0.40148899762841106,47.15437530913533,43.17030022636429,-3.95071290766019,-1.518670513280938,11.655297704979432,16.494092014703654,24.38302924851865,4.0780029296875,-3.7122646889033746,1.7673767089843722,-4.891648049071421,8.426401467040165,-1.5621356700435172,5.0968890880122615,-10.586679129638654,60.06229271177107,7.788340811570301,3.3295123790278955,6,-4.5110015869140625,-1.8885040283203125,11.019622802734375,14.079376220703125,-2.3770065307617188,4,-0.005909377600744503,1.377009087317266,117.74600219726562,-2.9120615778350816,114.13700103759766,-2.913837706154215,114.03900146484376,-0.005909377600744503 4480,2022-06-06,117.010498046875,119.39849853515624,116.5282974243164,116.74250030517578,23786000.0,0.021354832166177617,-7.242925535993999,-0.187608152278408,53.16738941096974,44.59120149023323,-5.800473368158151,-4.067336798694754,8.61523842226245,13.82285468628794,23.913197851063366,4.8344955444335795,-3.380251287503313,4.1463470458984375,-2.660677103909592,10.953371195706467,0.7428349709944229,7.549859120802452,-12.197933459985336,65.01608924585648,12.994639439063832,3.403512074904015,6,-6.207248687744141,-4.334999084472656,8.573127746582031,11.632881164550781,-5.570495605468764,0,-0.015357571331698905,1.4823953307065045,114.56400299072266,1.377009087317266,117.74600219726562,-2.9120615778350816,114.13700103759766,-0.015357571331698905 4481,2022-06-07,117.22949981689452,117.74864959716795,115.12550354003906,115.64800262451172,26414000.0,0.0018716420635334075,1.0025569191163304,5.901158652888038,50.7922458221814,47.330715650351976,-5.752292440578813,-4.1738390751248176,7.786225290060727,13.352068173836372,23.246171347797183,2.623146057128892,-3.0677250172598747,4.158073806762687,-2.9240411421582024,11.240188755683576,0.6170163323022422,7.699131281223131,-11.250060514143527,64.38718066276326,15.568501124729536,3.5410574744604433,6,-5.424625396728501,-4.554000854492173,8.354125976562514,11.413879394531264,-4.462501525878892,1,0.017713117792093502,-7.242925535993999,117.010498046875,1.4823953307065045,114.56400299072266,1.377009087317266,117.74600219726562,0.017713117792093502 4482,2022-06-08,117.23799896240234,118.64600372314452,116.69674682617188,116.87650299072266,22544000.0,7.250005775927271e-05,-4.407030390247993,0.2285783202277024,58.330751305665025,50.335637741073,-4.456039241078997,-4.18807711281984,7.141422567730729,13.1294668256254,22.789951642966,1.949256896972642,-2.3801251716653837,4.033898162841794,-3.2637084870632265,11.331504812746815,0.3850948378892838,7.682701487794304,-10.185034921058929,64.52672824798898,12.618925640455714,3.648803324952507,6,-4.794750213623047,-4.5625,8.345626831054688,11.405380249023438,-7.327995300292969,2,0.024996194673662542,1.0025569191163304,117.22949981689452,-7.242925535993999,117.010498046875,1.4823953307065045,114.56400299072266,0.024996194673662542 4483,2022-06-09,114.91799926757812,118.3499984741211,114.86699676513672,116.34149932861328,23142000.0,-0.019788803249433107,-3.5663587578956846,-3.9378033852517835,57.0254809177015,52.45706882646643,-0.7965974578798551,-1.8895852598290048,8.743131489422808,15.209233521831095,22.444853940424153,3.483001708984375,-1.9687843155638092,1.66604843139649,-5.664928521319268,8.997025384112249,-1.9994400449613892,5.331536907754369,-6.877392466729688,21.813108101631247,-34.70447369216326,3.6654884763578757,6,-0.44374847412110796,-2.2425003051757812,10.261627197265625,13.725379943847656,-0.29799652099607954,3,0.013962128014068265,-4.407030390247993,117.23799896240234,1.0025569191163304,117.22949981689452,-7.242925535993999,117.010498046875,0.013962128014068265 4484,2022-06-10,111.42749786376952,113.49700164794922,110.86100006103516,112.78125,31324000.0,-0.030373844185028198,-1.120039393390869,0.9510025136535974,53.32954668592665,52.87582735775982,3.5590983692775637,1.5435247626871273,11.47949262670845,18.492587125807134,21.72290195243963,4.056999206542969,-0.5174618087681466,-1.7377777099609517,-9.114132747278646,5.638577327356742,-5.425955228619799,1.9503998086978953,-2.4782597241764535,6.635407367293038,-51.39075430435865,3.6881775186588444,6,3.702251434326186,0.29312896728517046,12.538255691528335,17.215881347656264,3.2724990844726847,4,0.030710594470054087,-3.5663587578956846,114.91799926757812,-4.407030390247993,117.23799896240234,1.0025569191163304,117.22949981689452,0.030710594470054087 4485,2022-06-13,106.87650299072266,109.21849822998048,106.58805084228516,107.4459991455078,36756000.0,-0.04084265518203478,-3.589055044223077,0.42067978291129543,42.945723438794914,52.1861987145299,8.02561753758792,5.623693799366279,15.30446795284675,22.81806246925413,22.11071029681879,4.839447021484361,0.5666670442875841,-5.8068225860595675,-13.513682634049488,1.9000374619303528,-9.660252610054528,-1.9533925620646073,12.52199554443358,2.3922149247687408,-54.45851473838577,3.853430023994961,6,6.116771697998047,3.926746368408203,16.51605987548828,21.766876220703125,8.163497924804688,0,0.0496881290146558,-1.120039393390869,111.42749786376952,-3.5663587578956846,114.91799926757812,-4.407030390247993,117.23799896240234,0.0496881290146558 4486,2022-06-14,107.19400024414062,108.4574966430664,106.35199737548828,106.88999938964844,25480000.0,0.0029706927578414533,-2.051437417072092,-0.5338066849755643,52.222374660390486,52.40223824599781,7.414791675843247,4.962160524527491,14.21580589133282,22.308859797157936,22.53216039463562,2.105499267578125,1.3224527726488589,-5.109400177001959,-13.1215847830712,2.9027844290672817,-9.115492480036579,-1.1033078739673385,11.948289337158187,6.848889164701509,-51.487618157987356,4.00609230303462,6,5.681247711181641,3.6092491149902344,16.164812088012695,21.449378967285156,1.1660003662109375,1,0.039610446364489516,-3.589055044223077,106.87650299072266,-1.120039393390869,111.42749786376952,-3.5663587578956846,114.91799926757812,0.039610446364489516 4487,2022-06-15,110.3905029296875,112.06300354003906,108.1187515258789,108.89949798583984,33192000.0,0.029819791016910013,-1.5842783125092166,4.904607739798223,57.19230597645686,52.46224372524687,4.057667212050518,1.337168981568766,10.174522050134414,18.991812878063456,22.839689863805365,4.8690032958984375,1.40903903620881,-1.5973476409912166,-9.373846630691204,6.179151348708771,-5.4855971358412035,2.29090185385877,8.240174963378891,33.65981983998495,-26.86168666278109,3.8882494948499926,6,2.4847450256347656,0.4127464294433594,12.68193244934082,17.96649932861328,-2.1805038452148438,2,0.02152807803441048,-2.051437417072092,107.19400024414062,-3.589055044223077,106.87650299072266,-1.120039393390869,111.42749786376952,0.02152807803441048 4488,2022-06-16,106.63600158691406,109.29049682617188,105.7925033569336,108.14949798583984,35314000.0,-0.03401109011311276,-1.1859092480244102,-1.0150847622410184,47.47996693063936,52.498420572080654,6.783879890632932,4.88824928824701,13.10635470860123,22.598243174122814,22.690037694719646,4.597999572753906,1.3202081296268346,-5.063599014282232,-13.194903459887655,3.0677054313231906,-9.129251237084944,-0.9979467914795208,11.503529085449202,10.948126641342624,-47.72622778141411,4.065652222802713,6,5.959499359130859,4.167247772216797,16.436433792114258,21.72100067138672,-1.1959991455078267,3,0.030702595994532178,-1.5842783125092166,110.3905029296875,-2.051437417072092,107.19400024414062,-3.589055044223077,106.87650299072266,0.030702595994532178 4489,2022-06-17,107.8655014038086,109.24949645996094,105.62854766845705,106.53500366210938,43516000.0,0.011529875451044669,-1.3038350731651789,-0.8790888056579139,41.68393810369653,51.22248153793919,5.033611277210198,3.61738996555907,11.176820535262706,21.284383041830267,22.249047942267552,3.620948791503892,1.1877289038751542,-3.690099334716791,-11.992747217559824,4.612548548126242,-7.8414232761383005,0.4612246067047181,9.53320762962889,34.76523547594952,-17.98846674771559,4.1513239414215155,6,4.2717742919921875,2.9377479553222656,15.093496322631836,20.491500854492188,5.7344970703125,4,0.06261966295866084,-1.1859092480244102,106.63600158691406,-1.5842783125092166,110.3905029296875,-2.051437417072092,107.19400024414062,0.06261966295866084 4490,2022-06-21,112.01499938964844,112.6729965209961,109.2935028076172,109.7020034790039,39010000.0,0.038469185530465966,-1.1594227980158787,1.7384440710816498,46.89303291705664,50.789235659591995,0.11284916078480478,-0.3365577057856797,6.383993644823931,17.03380755913159,20.858104489526873,4.8074951171875,0.5716476137212823,0.3242988586425781,-7.912372476093495,8.560970193378651,-3.7940368087254654,4.442634526010622,4.442096734590606,90.65935256083955,40.02803235191466,4.118335667368039,6,0.12227630615234375,-1.2117500305175781,8.78962516784668,15.123004913330078,2.5749969482421875,1,0.023969982352576746,-1.3038350731651789,107.8655014038086,-1.1859092480244102,106.63600158691406,-1.5842783125092166,110.3905029296875,0.023969982352576746 4491,2022-06-22,112.03399658203124,113.76950073242188,110.72429656982422,111.16300201416016,23922000.0,0.00016959507642999583,-2.4834072968621137,0.3765655459496127,46.763910389509434,49.50403111335248,-0.8053218546441769,-0.34426150140170364,5.787752170732304,16.91471732224933,19.306694842507117,3.0452041625976562,0.5620497675486433,0.32492103576659304,-7.9131625203987,8.563004591931886,-3.7941207423160535,4.4439628138492395,3.5568156657452477,78.68180621169914,29.879015869492854,4.119041778082646,6,-0.04472351074217329,-1.2307472229003764,8.233880996704116,15.10400772094728,4.606002807617202,2,0.02683118004538132,-1.1594227980158787,112.01499938964844,-1.3038350731651789,107.8655014038086,-1.1859092480244102,106.63600158691406,0.02683118004538132 4492,2022-06-23,112.68450164794922,113.19650268554688,111.02899932861328,112.9499969482422,24710000.0,0.005806318490492179,4.715185226164013,-0.3048185489169208,41.43120446276231,47.77133372947035,-2.4246441746863354,-0.48746841314002154,4.691510967300928,16.100326598420168,16.77033013891117,2.1675033569335938,0.09424251468979605,0.6375011444091854,-7.143545395091039,8.41854768390941,-3.2530221253409337,4.5280244141593045,2.1093294334817045,86.67233337488084,42.36524120312302,3.890523269750113,6,-2.9854774475097656,-1.8812522888183594,7.220499038696289,14.453502655029297,2.795501708984375,3,-0.03837707026569048,-2.4834072968621137,112.03399658203124,-1.1594227980158787,112.01499938964844,-1.3038350731651789,107.8655014038086,-0.03837707026569048 4493,2022-06-24,118.53800201416016,118.6374969482422,113.60299682617188,113.60299682617188,39122000.0,0.05194592229283268,-1.040322119346182,-18.587919193079266,56.16965752762653,48.08690160077033,-8.616794001753533,-5.629476936205819,-1.5030552349675759,10.076849787104948,14.149598564139653,5.952995300292983,-0.18642324115563724,5.856076431274417,-1.8643639873452145,13.576516849894048,1.9958562219646012,9.716296640584233,-12.90945434570311,99.23518085940536,54.56966715691186,3.860220209309815,6,-6.404979705810533,-7.734752655029297,0.06186103820800781,8.60000228881836,-2.63800048828125,4,-0.0871282015404119,4.715185226164013,112.68450164794922,-2.4834072968621137,112.03399658203124,-1.1594227980158787,112.01499938964844,-0.0871282015404119 4494,2022-06-27,116.62249755859376,119.25,116.00074768066406,118.93499755859376,32840000.0,-0.016159412365813086,1.2084940883634314,-0.46859119938284677,49.387528885715916,48.802657761539336,-6.57870384952318,-3.223456060602203,-0.019529737985678253,11.774705330894093,12.147095658691018,3.2492523193359375,-0.8243858185109616,3.524246978759777,-4.097742187746235,11.146236145265789,-0.2867476044932289,7.335241562012783,-10.733770904541018,73.61017242674059,30.216857671260698,3.810994583253007,6,-4.183223724365249,-5.819248199462905,1.0613765716552592,10.515506744384751,2.157501220703111,0,-0.09588625995228062,-1.040322119346182,118.53800201416016,4.715185226164013,112.68450164794922,-2.4834072968621137,112.03399658203124,-0.09588625995228062 4495,2022-06-28,112.57150268554688,117.85649871826172,112.44400024414062,116.35099792480469,28232000.0,-0.03473596396794343,-1.6831073542482178,1.634376319679054,43.44073332612804,47.82691983551018,-1.8270526885312108,0.8533740574353459,3.641284313991065,15.42009096712421,10.862850409191124,5.412498474121094,-1.3960680523742042,-0.5153728485107365,-8.139921032737817,7.109175335716344,-4.327646940624277,3.296901243602804,-6.14832509765624,21.666319158893977,-18.2835923632689,3.8122740921135403,6,-0.13222885131835938,-1.7682533264160156,4.987371444702148,14.56650161743164,6.2985000610351705,1,0.009136377893499192,1.2084940883634314,116.62249755859376,-1.040322119346182,118.53800201416016,4.715185226164013,112.68450164794922,0.009136377893499192 4496,2022-06-29,112.25650024414062,113.66449737548828,111.5540008544922,112.14849853515624,18628000.0,-0.002798243195581751,-2.2544352941176964,-0.02857569652756005,43.045222060578844,46.25502162263484,-0.8028426787861349,1.0835427387413006,3.531576441102061,15.409533711158716,10.409536230879205,2.1104965209960795,-1.6159324011417056,-0.7412502288818388,-8.360607227840987,6.878106770077309,-4.550928728361413,3.0684282705977353,-5.320249759765616,14.931283484742606,-21.0047536984872,3.809678499479571,6,0.18277359008789062,-1.4532508850097656,3.4321231842041016,13.011253356933594,5.9635009765625,2,0.020787180151483398,-1.6831073542482178,112.57150268554688,1.2084940883634314,116.62249755859376,-1.040322119346182,118.53800201416016,0.020787180151483398 4497,2022-06-30,109.37249755859376,111.32980346679688,107.30999755859376,110.49949645996094,38046000.0,-0.025691186517258213,1.8840488480422912,-10.435009889797874,42.377841609774364,45.6881188092054,2.1473910424551406,3.7864314155919914,5.8657481491891446,17.942065080970536,10.422023789069257,4.946502685546861,-1.121176173025205,-3.3870277404785014,-11.152930233775848,4.378874752818845,-7.269978987127175,0.4959235061701719,9.877502441406236,17.273865814696507,-19.603915230345535,3.8829512466486698,6,3.0667762756347514,1.4307518005370952,6.316125869750962,15.895256042480455,8.767501831054673,3,0.06644725130429863,-2.2544352941176964,112.25650024414062,-1.6831073542482178,112.57150268554688,1.2084940883634314,116.62249755859376,0.06644725130429863 4498,2022-07-01,109.08100128173828,109.8063507080078,107.1050033569336,108.33699798583984,31028000.0,-0.0026651697946215025,1.461698370320949,-0.6601632840953793,46.463829329291144,46.21921783427147,3.1538439975911814,3.5789792173043793,5.666369913561326,17.941940878514927,10.56036085964545,2.7013473510742045,-0.9966213325939179,-3.245273971557623,-10.803906155529617,4.3133582124143715,-7.024590063543627,0.5340421204283814,9.930198669433594,16.27005739793915,-23.42387104112714,3.7793160919859976,7,4.096500396728516,2.7238731384277344,4.525121688842773,14.104251861572266,8.418998718261719,4,0.058662846875302765,1.8840488480422912,109.37249755859376,-2.2544352941176964,112.25650024414062,-1.6831073542482178,112.57150268554688,0.058662846875302765 4499,2022-07-05,113.88700103759766,114.05259704589844,106.24949645996094,107.5145034790039,36398000.0,0.044058999270150334,1.328001766313935,8.565146947230255,60.48424123430353,47.729352091743344,-0.7914055581936736,-1.3495315471436697,0.521864012904615,12.864915840322396,10.387107208259513,7.8031005859375,-1.1822728576956933,1.5945758819580078,-5.927838278465288,9.116990042381303,-2.16663119825364,5.3557829621696555,4.647951049804689,65.80083649225394,20.504955614026088,3.7612070802116486,7,-1.1372528076171875,-1.4437522888183594,-0.28087806701660156,9.29825210571289,6.76300048828125,1,0.017675419230827716,1.461698370320949,109.08100128173828,1.8840488480422912,109.37249755859376,-2.2544352941176964,112.25650024414062,0.017675419230827716 4500,2022-07-06,115.2135009765625,116.35199737548828,112.25050354003906,114.09200286865234,28852000.0,0.011647509609344464,1.4137147629235352,0.17599035505282212,61.641866292401645,49.38245830317581,-1.806452434502475,-2.9698252032052324,-0.9630886649520392,11.236586148413465,10.946859141692322,4.101493835449219,-0.634035199300854,3.0109256744384822,-4.314558430641966,10.336409779518931,-0.6518163781017421,6.673667726978707,2.5843237731933613,88.73054891610121,36.97803814779164,3.6627420525402266,7,-2.4637527465820312,-2.6999778747558594,-2.2257518768310547,7.971752166748047,4.606498718261719,2,0.03095555444895215,1.328001766313935,113.88700103759766,1.461698370320949,109.08100128173828,1.8840488480422912,109.37249755859376,0.03095555444895215 4501,2022-07-07,119.30599975585938,119.86199951171876,115.53399658203124,116.00800323486328,32184000.0,0.03552100009641568,-1.0386212497731488,2.9407062729171343,62.61442418296816,51.73614938319868,-5.318204021801236,-7.271600174641705,-5.286969074266651,6.908505573073143,11.462345012343368,4.648498535156264,0.1984734352880082,6.999599456787109,-0.6763504596505783,14.675549373224797,3.1616244985682727,10.837574415005946,-13.056503295898438,95.9155215338035,40.14461848301984,3.837974958218844,7,-6.250251770019531,-6.56072616577147,-7.532123565673828,3.879253387451172,3.3440017700195312,3,-0.0036544432817253725,1.4137147629235352,115.2135009765625,1.328001766313935,113.88700103759766,1.461698370320949,109.08100128173828,-0.0036544432817253725 4502,2022-07-08,120.1685028076172,120.43499755859376,117.51399993896484,117.5500030517578,29082000.0,0.007229335100688905,-1.1713370197079362,0.7939668035394222,70.85355909056281,53.36769400130271,-5.595931517964715,-8.330404595574961,-6.254903100352763,5.884457353014014,12.244027863116218,2.9209976196289205,0.6247182038681416,7.715577316284197,-0.45282884993751793,15.883983482505911,3.6313742331733465,11.799780399395047,-13.646756286621113,98.12135821552157,35.16543453617196,4.084203083110856,7,-6.826255798339858,-7.136730194091797,-9.13662719726564,3.016750335693345,2.711494445800753,4,-0.016214744640977274,-1.0386212497731488,119.30599975585938,1.4137147629235352,115.2135009765625,1.328001766313935,113.88700103759766,-0.016214744640977274 4503,2022-07-11,116.52249908447266,118.79450225830078,116.2344970703125,118.6500015258789,26718000.0,-0.03034076016559506,1.1187676803394626,-0.8124890738085992,62.415735943297854,54.815272563256265,-2.532178618244913,-4.8043542189151935,-2.6142679087124066,9.32739300085099,12.580777399305672,3.9340057373047017,1.006581602431055,3.9893486022949247,-4.311440214784028,12.290137419373877,-0.16104580624455878,8.139743010834408,-9.444222521972662,72.4190323139294,5.653569905964986,4.150394408539477,7,-3.1802520751953125,-3.4907264709472514,-5.282999038696289,6.662754058837891,5.987503051757827,0,0.013881441935116534,-1.1713370197079362,120.1685028076172,-1.0386212497731488,119.30599975585938,1.4137147629235352,115.2135009765625,0.013881441935116534 4504,2022-07-12,114.84950256347656,117.84950256347656,114.61499786376952,116.8385009765625,24970000.0,-0.014357712322864424,-1.6318099423917174,0.9348982987635195,54.376055957129424,56.030308411145306,-1.2707643966352151,-3.0165025557281524,-1.1077476466133191,10.767560383766437,12.045246292082652,3.2345046997070455,1.5173950064006192,2.145251846313471,-6.200528236124441,10.491031928751383,-2.0276381949054922,6.318141887532434,-7.236957161132821,31.75515819970575,-30.66650115106756,4.172890041218958,7,-1.5072555541992188,-1.8177299499511577,-3.4852523803710938,8.335750579833984,5.470497131347656,1,0.023078005366706122,1.1187676803394626,116.52249908447266,-1.1713370197079362,120.1685028076172,-1.0386212497731488,119.30599975585938,0.023078005366706122 4505,2022-07-13,112.18699645996094,115.15699768066406,111.822998046875,112.63899993896484,38958000.0,-0.02318256539286334,-4.65084537548896,0.22725180474257964,50.2183839803252,56.82732640222823,1.487936027982272,0.06772357347890079,1.4972088140827111,13.162434223283611,10.710605727438569,3.3339996337890625,0.9552226276302918,-0.7827789306640653,-8.673373678246094,7.107815816917963,-4.728076304455087,3.162518443126956,-4.061552971367192,4.226642286621443,-53.819205970948325,3.945297373791015,7,1.1552505493164062,0.8447761535644673,-0.8227462768554688,10.99825668334961,8.673004150390625,2,0.07543659544302339,-1.6318099423917174,114.84950256347656,1.1187676803394626,116.52249908447266,-1.1713370197079362,120.1685028076172,0.07543659544302339 4506,2022-07-14,111.44000244140624,111.9875030517578,109.32550048828124,110.82599639892578,32366000.0,-0.006658472390971837,2.1152618491717146,-1.3584099924043909,48.22854668044857,57.47740474341425,2.354534221643604,1.2112276703509082,2.1061693920500915,13.7174290653373,9.432218438800149,2.8614959716797017,0.7432171932434528,-1.7420730590820455,-9.194677774858434,5.710531656694343,-5.4683754169702325,1.9842292988061416,-2.8221767900124917,19.033282422617496,-33.92952130411809,3.7263023578881915,7,1.902244567871108,1.591770172119169,0.2993717193603658,11.745250701904311,6.68000030517581,3,0.07519738935598186,-4.65084537548896,112.18699645996094,-1.6318099423917174,114.84950256347656,1.1187676803394626,116.52249908447266,0.07519738935598186 4507,2022-07-15,112.76699829101562,114.00050354003906,111.82250213623048,112.96299743652344,34330000.0,0.011907715546821684,-1.089218541883184,-0.3192137079238136,40.570254884121724,56.822563138395424,1.7429782727271572,0.07526024567650325,0.6223624627095177,12.233596817168277,8.825611694140589,2.5605010986328267,1.1241586781601285,-0.5339019775390597,-7.87403364346433,6.80622968838621,-4.203967810501695,3.1361638554235753,-3.6764857633338863,36.34488498704004,-10.32009251320347,3.670065832962633,7,0.5752487182617188,0.26477432250977984,-0.5268115997314453,10.418254852294922,2.3030014038085938,4,0.08764091786285211,2.1152618491717146,111.44000244140624,-4.65084537548896,112.18699645996094,-1.6318099423917174,114.84950256347656,0.08764091786285211 4508,2022-07-18,109.91000366210938,114.8000030517578,109.3000030517578,113.44000244140624,33354000.0,-0.025335378898117544,-1.3157894736841966,18.010276372129162,39.35926269760143,54.47534330098408,5.2857908401308435,3.3625087419716806,3.1428008433393586,14.932554581401035,7.960887567549721,5.5,1.497951087152316,-3.5545967102050753,-10.398105075255742,3.2889116548455917,-6.976350892730409,-0.1328425276797418,10.52499389648439,7.1349277172944605,-34.62951516892049,3.4217541825253317,7,4.957496643066406,3.12176895141603,2.6493701934814453,13.275249481201172,4.859992980957031,0,0.1180055787385974,-1.089218541883184,112.76699829101562,2.1152618491717146,111.44000244140624,-4.65084537548896,112.18699645996094,0.1180055787385974 4509,2022-07-19,114.62000274658205,114.80999755859376,110.5,111.7300033569336,30992300.0,0.04285323380529005,1.6360929902660588,-0.8186969940607486,53.1808520292102,53.53523060507392,0.771873260244746,-0.8595856968811688,-1.6680642635667624,10.119322874642236,7.021451165650484,4.899993896484389,2.2764196803390746,0.8176773071289176,-5.509598867370215,7.14495348162805,-2.345960780120649,3.981315394378484,5.592294921874995,90.83156178030684,44.60294820321013,3.1636380872495633,7,0.2474975585937358,-1.5882301330566406,-1.045127868652358,8.565250396728501,0.07999420166015625,1,0.06883614727433529,-1.3157894736841966,109.91000366210938,-1.089218541883184,112.76699829101562,2.1152618491717146,111.44000244140624,0.06883614727433529 4510,2022-07-20,114.6999969482422,116.33000183105469,113.26000213623048,114.05999755859376,26780100.0,0.0006979078672422201,-1.7410831062670173,0.22145312277255844,53.822086123853765,52.55830415406122,0.6832269732840217,-0.7674609832163242,-1.8150482647093185,9.854264445058462,6.7246359088579375,3.0699996948242045,2.94596136386771,0.7634216308593835,-5.517951536642727,7.044794798361494,-2.3772649528916787,3.9041082146104458,5.294054827880856,76.81358227809662,25.526171571804866,3.1406865837510565,7,0.16750335693357954,-1.6682243347167969,-1.2748088836670064,8.485256195068345,3.0,2,0.04899740973069089,1.6360929902660588,114.62000274658205,-1.3157894736841966,109.91000366210938,-1.089218541883184,112.76699829101562,0.04899740973069089 4511,2022-07-21,115.04000091552734,115.20999908447266,111.91000366210938,115.08999633789062,27267800.0,0.0029642892443890734,21.758517271316197,-0.07811792194168277,59.631572273452484,51.31141672993785,-0.36380455204482587,-0.9177703855501136,-2.136427325602682,9.299819058658017,6.750017046551908,3.2999954223632812,2.7172794070437476,0.9531253814697322,-5.280235986515862,7.186486749455327,-2.163555302523065,4.069806065462529,4.740169886108404,81.650054914286,24.983641225170537,3.1166806839927963,7,-0.9927482604980469,-2.008228302001939,-3.1417388916015625,8.085872650146484,-3.7399978637695455,3,0.05059109569286058,-1.7410831062670173,114.6999969482422,1.6360929902660588,114.62000274658205,-1.3157894736841966,109.91000366210938,0.05059109569286058 4512,2022-07-22,108.36000061035156,113.18000030517578,107.5999984741211,111.80999755859376,44455300.0,-0.05806676157870372,-1.2454730223447565,69.00625667633173,48.99329674092031,49.820034596340335,4.989730861104292,5.714629678752345,4.436586589283479,15.71842512982272,7.050314132900498,7.44000244140625,2.145765238396649,-5.510649871826175,-12.229917526902383,1.208617783250034,-8.870283699364279,-2.1510160442880704,11.210566836286631,8.70563395175393,-50.87835343725142,3.3596338275381017,7,4.364749908447266,4.671772003173842,3.479248046875,14.765872955322266,1.9799957275390625,4,0.09007015578863076,21.758517271316197,115.04000091552734,-1.7410831062670173,114.6999969482422,1.6360929902660588,114.62000274658205,0.09007015578863076 4513,2022-07-25,108.20999908447266,110.58000183105469,107.01000213623048,108.87999725341795,28289900.0,-0.0013842887138612037,-1.3257387112005887,0.194202539595482,40.888804863379114,48.321451141479194,4.28747726424983,5.324184352063753,4.4957533597765575,15.615050807768597,7.380544973961217,3.5699996948242045,1.1444741822039077,-5.144251251220709,-11.940241885721989,1.651739383280571,-8.542246568471356,-1.7462559339700618,10.881745603264847,12.875504158101883,-44.02509931190183,3.397995317250642,7,3.460002899169922,4.821773529052749,3.6292495727539062,14.915874481201172,1.7000045776367188,0,0.0633952561536979,-1.2454730223447565,108.36000061035156,21.758517271316197,115.04000091552734,-1.7410831062670173,114.6999969482422,0.0633952561536979 4514,2022-07-26,105.44000244140624,107.73999786376952,104.76000213623048,107.43000030517578,36626600.0,-0.02559834272712691,1.283527771363096,2.9701541825139195,35.008816608458815,46.63149921127182,6.238405895789924,7.603286143921807,7.166645017874799,18.10367511699502,7.743092527941974,3.4499969482421733,-0.38164732085309083,-7.355123138427743,-14.825521441273665,0.11527516441817909,-11.090322289850704,-3.619923987004782,12.926837693240842,5.8772715912857665,-45.05565786763639,3.7351991514229614,7,5.104999542236342,7.157497406005888,6.259372711181655,17.685871124267592,3.7099990844726705,1,0.0884862859031601,-1.3257387112005887,108.20999908447266,-1.2454730223447565,108.36000061035156,21.758517271316197,115.04000091552734,0.0884862859031601 4515,2022-07-27,113.5999984741211,114.4000015258789,108.41999816894531,109.5999984741211,41474600.0,0.07738994540757371,1.1357131568765293,-2.010052409012649,42.218732423410046,45.96374207160087,-1.8998689795866,-0.5014146402109247,-1.1078215635019433,9.713981559618261,8.240635717896605,8.95999908447267,-1.2299120100249894,0.7534481048583928,-6.724624603685513,8.231520813402298,-2.985588249413553,4.492484459130338,3.6782946206526503,84.59329109543535,37.72483435079275,3.7390363542719505,7,-3.0549964904785156,-1.0024986267089702,-2.1297359466552734,9.298999786376953,-3.0499954223632955,2,0.009683085289580395,1.283527771363096,105.44000244140624,-1.3257387112005887,108.20999908447266,-1.2454730223447565,108.36000061035156,0.009683085289580395 4516,2022-07-28,114.58999633789062,114.6999969482422,111.85099792480469,112.8000030517578,23303800.0,0.008714770044605746,1.83483264630635,0.4474983215332067,42.418958441162026,46.16915357793869,-2.677632049573475,-1.3782951904461243,-2.14760032472023,8.532615287004901,8.565648110904975,2.848999023437514,-1.6132550967814723,1.6267711639404325,-5.885277387093311,9.138819714974176,-2.129253111576446,5.382795439457311,1.6868334801996525,98.89335344301539,56.09113709125755,3.7560242755168747,7,-4.044994354248047,-1.9924964904785014,-3.1197338104248047,6.438251495361328,-5.909996032714844,3,0.027140245307113453,1.1357131568765293,113.5999984741211,1.283527771363096,105.44000244140624,-1.3257387112005887,108.20999908447266,0.027140245307113453 4517,2022-07-29,116.63999938964844,116.9000015258789,113.2300033569336,113.4000015258789,31336200.0,0.01788989542955366,-1.0502816274078983,1.8100614616099218,50.166920535593704,47.37000444882671,-4.60470907155451,-3.0102563230780106,-4.286131514814741,6.391555725826919,8.033864695540796,3.6699981689453125,-1.5912557263845883,3.313399124145505,-4.170353994085303,10.797152242376313,-0.4284774349698921,7.055275683260902,-11.879997253417955,97.85830190031007,56.37334653367432,3.741876559115404,7,-5.80999755859375,-4.042499542236314,-5.243738174438477,3.3147544860839844,-9.159996032714844,4,-0.04578186184699651,1.83483264630635,114.58999633789062,1.1357131568765293,113.5999984741211,1.283527771363096,105.44000244140624,-0.04578186184699651 4518,2022-08-01,115.4800033569336,117.12000274658205,114.69000244140624,115.52999877929688,22856200.0,-0.009945096354465388,-1.9816004905287523,-0.015430696088519873,50.908935328890045,47.11756925990226,-2.8737210366884085,-1.4190377170110509,-3.091328987884822,7.439828198299523,7.452418357970397,2.4300003051758097,-1.4402229105229338,1.8334529876708956,-5.429949669411215,9.096855644753006,-1.7982483408701597,5.465154316211951,-10.477201232910147,86.7313971790993,42.19744524328598,3.6317013285410584,8,-4.5400009155273295,-2.88250350952147,-5.2288665771484375,3.7489967346191406,-5.0,0,-0.04450993132686254,-1.0502816274078983,116.63999938964844,1.83483264630635,114.58999633789062,1.1357131568765293,113.5999984741211,-0.04450993132686254 4519,2022-08-02,115.9000015258789,117.08000183105469,114.26000213623048,114.43000030517578,17911000.0,0.0036369774570161884,-2.1160259652672733,-29.40271631313902,55.72270944518512,47.32874962893907,-3.456550292344218,-1.771310503671799,-3.4175526595365397,6.804231003572383,7.7219981802507816,2.8199996948242045,-1.0791482547114128,2.1528011322021428,-5.180087338643972,9.485689603048257,-1.5136431032209146,5.8192453676252,-10.41251137695312,85.97700484159354,34.84309760669292,3.6664442354230538,8,-4.959999084472642,-3.3025016784667827,-4.431865692138672,1.6735954284667969,-6.480003356933594,1,-0.05168246578868285,-1.9816004905287523,115.4800033569336,-1.0502816274078983,116.63999938964844,1.83483264630635,114.58999633789062,-0.05168246578868285 4520,2022-08-03,118.77999877929688,119.41999816894531,116.1500015258789,116.33999633789062,25302800.0,0.02484898374030564,-1.3191530807148926,1.659864228030476,60.61491543974862,47.438009980749754,-6.366434830013105,-4.606597514764701,-6.122195504397325,3.742097916067422,8.029747231219106,3.5199966430664062,-0.3346440825816899,4.854473495483404,-2.7951770663321724,12.50412405729898,1.0296482145756158,8.679298776391192,-12.82720812646484,91.54446599279899,34.848462720443436,3.8248252809077883,8,-6.689998626708984,-6.182498931884751,-7.1587371826171875,-1.4642524719238281,-7.0,2,-0.08107423263500202,-2.1160259652672733,115.9000015258789,-1.9816004905287523,115.4800033569336,-1.0502816274078983,116.63999938964844,-0.08107423263500202 4521,2022-08-04,118.87000274658205,119.5,117.70999908447266,118.3000030517578,15757700.0,0.0007577367251232481,-1.0457064134590652,0.23360619856418605,59.15350454109066,48.566921958546466,-6.544213234484829,-4.986605938921613,-6.108055494279142,3.503864116879285,7.73467571242681,1.7900009155273438,-0.4519876311224209,4.966277313232439,-2.6210435137627996,12.553598140227678,1.1726168997348196,8.759937726730058,-12.109179642783218,89.9521915356266,29.41447067149541,3.793660413497617,8,-6.740001678466811,-6.272502899169922,-7.248741149902358,-1.8042564392089986,-7.0,3,-0.06999242451909071,-1.3191530807148926,118.77999877929688,-2.1160259652672733,115.9000015258789,-1.9816004905287523,115.4800033569336,-0.06999242451909071 4522,2022-08-05,118.22000122070312,118.86000061035156,116.70999908447266,116.93000030517578,15615700.0,-0.005468171202659522,-1.4855460739564728,2.2631607126124877,63.34725398074145,51.06230519380894,-4.859514765484192,-4.732714696792684,-5.17425425693844,4.0599804952872205,7.243414781434039,2.160003662109389,-0.6191432215431121,4.413700866699216,-2.8792415836931013,11.706643317091533,0.7672296415030502,8.060172091895382,-10.440043965208204,75.57253242129993,7.937690795009971,3.6464712251961613,8,-6.090000152587891,-5.622501373291001,-6.5987396240234375,-1.1542549133300781,-12.91000366210936,4,-0.08069701249382721,-1.0457064134590652,118.87000274658205,-1.3191530807148926,118.77999877929688,-2.1160259652672733,115.9000015258789,-0.08069701249382721 4523,2022-08-08,118.13999938964844,120.86000061035156,117.83000183105469,119.12000274658205,17061100.0,-0.00067671993087981,-2.7875020861645567,-0.7596919855928855,56.64150501222571,53.465937238671934,-3.6015543423854695,-4.769874517875522,-4.802742360349967,3.998062582992759,7.155386984594644,3.029998779296875,-1.024869598235199,4.252824020385745,-3.2010438127917666,11.706691853563257,0.5258901037969963,7.979757936974494,-9.422438714593113,58.787850764384494,-5.668511680081146,3.726933916588754,8,-3.5,-5.329998016357422,-6.51873779296875,-1.0742530822753906,-12.269996643066392,0,-0.09023189510570528,-1.4855460739564728,118.22000122070312,-1.0457064134590652,118.87000274658205,-1.3191530807148926,118.77999877929688,-0.09023189510570528 4524,2022-08-09,117.5,118.1999969482422,116.55999755859376,117.98999786376952,15424300.0,-0.005417296368333324,2.6044099769439244,0.49999610746508166,55.1736942061707,54.905377436756446,-1.1967961799632292,-4.133027757803504,-3.951851810597958,4.426632276938392,7.303502581116874,1.6399993896484375,-0.5264546502991152,3.48029975891113,-4.138041866188672,11.098641384010932,-0.3288710536387782,7.289470571461038,-7.568195331415055,28.662393556966965,-32.8168220168001,3.8091708125499033,8,-1.144500732421875,-4.689998626708984,-5.008811950683594,-0.4342536926269531,-13.599998474121094,1,-0.05974465228141623,-2.7875020861645567,118.13999938964844,-1.4855460739564728,118.22000122070312,-1.0457064134590652,118.87000274658205,-0.05974465228141623 4525,2022-08-10,120.6500015258789,121.77999877929688,119.36000061035156,119.58999633789062,20497000.0,0.026808523624501257,-2.1842151494009405,-2.163285325029257,59.390695559778486,56.791126005491606,-3.6225352089278857,-6.974057159713965,-6.99517831609387,1.066841764358557,7.918337445143399,4.279998779296875,0.447051230257955,6.207151031494135,-1.9066037945943037,14.320905857582574,2.1502736184499156,10.264028444538354,-9.6253772631173,78.35254810025192,18.622389262818295,4.056877413044219,8,-3.145000457763672,-7.380001068115234,-8.053503036499023,-3.5842552185058594,-17.02000427246095,2,-0.09307918122590997,2.6044099769439244,117.5,-2.7875020861645567,118.13999938964844,-1.4855460739564728,118.22000122070312,-0.09307918122590997 4526,2022-08-11,119.81999969482422,122.33999633789062,119.5500030517578,122.08000183105469,16671600.0,-0.006879418322068176,1.0071958043685385,-2.1320670519731966,73.85512216085314,59.4231484082982,-2.2044619845442526,-5.780422527599242,-6.105921703911406,1.6449546106691741,8.131893444632869,2.7899932861328267,1.982106808443092,4.95814933776856,-3.3654664243872645,13.281765099924385,0.7963414566906408,9.11995721884648,-7.504730490078387,56.40143295371137,-9.378860097412364,4.161807881077915,8,-1.5200004577636719,-6.270000457763672,-7.188364028930664,-3.5622520446777344,-15.970001220703125,3,-0.06710065878822269,-2.1842151494009405,120.6500015258789,2.6044099769439244,117.5,-2.7875020861645567,118.13999938964844,-0.06710065878822269 4527,2022-08-12,122.6500015258789,122.6500015258789,120.4000015258789,121.16000366210938,16121100.0,0.02361877681741409,2.0201385581959785,-0.659290466979269,77.04120616455143,62.326734056705035,-4.573213561872308,-8.255305214486128,-8.845721482575811,-1.4178797514125279,8.799249776198208,2.8300018310546875,2.829756911648218,7.294001007080084,-1.6558647107467408,16.24386672490691,2.8190681481666786,11.768933865993489,-8.93127052249281,100.0,26.390469911585654,4.4749328589134105,8,-4.194999694824219,-8.944999694824219,-9.749490737915039,-8.819999694824219,-20.81999969482422,4,-0.0878923656354158,1.0071958043685385,119.81999969482422,-2.1842151494009405,120.6500015258789,2.6044099769439244,117.5,-0.0878923656354158 4528,2022-08-15,122.87999725341795,123.26000213623048,121.56999969482422,122.20999908447266,15525000.0,0.0018752199321458995,1.3636266632521044,0.4496638453227553,86.09271042179881,65.7011786096621,-4.071268758092131,-7.867153574015006,-9.097329510989496,-1.9423934915596277,9.074663139291198,1.6900024414062642,3.6706391264789886,6.8754970550537,-2.2898388552396227,16.040832965347022,2.2928290999070384,11.45816501020036,-7.732262966433012,94.32828920623564,11.649135200825327,4.5826679551466585,8,-3.174995422363267,-8.869995117187472,-9.692987442016587,-10.136997222900376,-22.86999511718747,0,-0.14298502675410396,2.0201385581959785,122.6500015258789,1.0071958043685385,119.81999969482422,-2.1842151494009405,120.6500015258789,-0.14298502675410396 4529,2022-08-16,122.51000213623048,123.22799682617188,121.53500366210938,122.31999969482422,15626200.0,-0.0030110280392049438,1.0824128902694232,0.28358650846070727,77.2144359186596,67.54556977398555,-2.9782340394203004,-7.247326186081807,-8.651110629732742,-1.8437321406015172,9.363531159170096,1.6929931640625,4.04919921017688,6.111001968383803,-3.473065774837252,15.695069711604859,1.3189680967732755,10.903035839994331,-5.902059636381338,80.76923829328561,-1.598895548973502,4.792033871610529,8,-2.6000022888183594,-8.5,-9.322992324829116,-9.83450317382814,-21.940002441406264,1,-0.13582563953549565,1.3636266632521044,122.87999725341795,2.0201385581959785,122.6500015258789,1.0071958043685385,119.81999969482422,-0.13582563953549565 4530,2022-08-17,120.31999969482422,122.1500015258789,120.1999969482422,120.93000030517578,17589200.0,-0.01787611136412348,-3.588213118874209,-3.2104882749756674,66.30621359265459,68.34031522415933,-0.611070189592354,-4.864083468104752,-6.487630789660571,0.01460337096011699,9.866415726717648,2.3100051879882812,4.47068810685883,3.6399993896484375,-6.063137246060123,13.343136025356998,-1.2115689282058355,8.49156770750271,-2.5146864604264323,20.75463161942701,-57.06433220145741,4.851568317854279,8,-0.40999984741209516,-6.309997558593736,-7.132989883422852,-7.644500732421875,-21.150001525878906,2,-0.1364694000215464,1.0824128902694232,122.51000213623048,1.3636266632521044,122.87999725341795,2.0201385581959785,122.6500015258789,-0.1364694000215464 4531,2022-08-18,120.86000061035156,121.69000244140624,119.5500030517578,120.2300033569336,15652000.0,0.004488039535380572,-1.1507554642242046,-1.0327813492758335,63.138237429074174,68.31709116286295,-0.9377150318463947,-5.212980743049769,-7.055486449070997,-0.8606367119440108,10.060541235591943,2.1399993896484375,4.724017243422836,3.889000320434576,-5.955108496990178,13.73310913785933,-1.033054088277808,8.81105472914696,-2.072843373623897,35.309915953253096,-38.32291314212429,4.92205440871238,8,-0.9500007629394389,-6.8499984741210795,-7.672990798950195,-8.184501647949219,-22.0500030517578,3,-0.1425616686242005,-3.588213118874209,120.31999969482422,1.0824128902694232,122.51000213623048,1.3636266632521044,122.87999725341795,-0.1425616686242005 4532,2022-08-19,118.12000274658205,120.0,117.66999816894531,119.87000274658205,20187000.0,-0.022670841055207114,1.3184161181838523,-2.7777898879806235,57.482991726172244,68.41058968663478,1.9965666413778678,-1.796399703231586,-4.376030643013067,1.5179437359531534,9.293227452705546,3.19000244140625,4.486874113705568,0.6610023498535327,-8.315150636026786,9.637155335733851,-3.8270741430866195,5.149078842793685,5.1399993896484375,8.050165621890985,-61.28507456131746,4.488076492940157,8,1.7899971008300781,-4.1100006103515625,-4.932992935180678,-5.444503784179702,-20.03000640869142,4,-0.12080937978875783,-1.1507554642242046,120.86000061035156,-3.588213118874209,120.31999969482422,1.0824128902694232,122.51000213623048,-0.12080937978875783 4533,2022-08-22,115.06999969482422,116.5,114.66999816894531,116.0999984741211,19316000.0,-0.02582122401657394,1.0,0.5885707310267857,47.952635283401655,67.60824980632712,5.10180284030308,1.890832347399055,-1.348467229872412,4.164367229829196,8.442476702230213,3.450004577636733,4.235211612656144,-2.7320007324218807,-10.68613372211307,5.222132257269308,-6.709067227267468,1.2450657624237067,8.078202362060566,4.674007813043254,-59.97203057789489,3.9770664948455927,8,3.895000457763672,-1.0599975585937358,-1.8829898834228516,-2.394500732421875,-14.330001831054702,0,-0.11506037975913075,1.3184161181838523,118.12000274658205,-1.1507554642242046,120.86000061035156,-3.588213118874209,120.31999969482422,-0.11506037975913075 4534,2022-08-23,114.7699966430664,115.93000030517578,114.3000030517578,114.31999969482422,14390700.0,-0.002607135244229175,-5.653182610861655,-0.4368907587923321,38.6659133596272,65.30549622853253,5.558350221740838,3.083760016203456,-0.9623260262900999,4.06461709807013,7.203828504184467,1.629997253417983,3.8730251072821744,-3.4985034942626925,-9.16550331946054,2.168496330935156,-6.332003406861617,-0.6650035816637683,8.039077258300793,5.98718067090107,-52.973803160325595,2.8334999125989255,8,4.010005950927734,-0.7599945068359233,-0.8203601837158203,-2.0944976806640625,-16.68000030517578,1,-0.12860499205850262,1.0,115.06999969482422,1.3184161181838523,118.12000274658205,-1.1507554642242046,120.86000061035156,-0.12860499205850262 4535,2022-08-24,114.6999969482422,115.71700286865234,113.77999877929688,114.4499969482422,16051200.0,-0.0006099128419591038,-1.4364887430183246,0.5555593231833441,38.20032702328927,61.34385232435877,5.247403611380491,3.4155091403799958,-0.6585109864795129,3.7782197237530255,7.436113000293148,1.9370040893554688,3.801469727438999,-3.6235031127929602,-9.118467711850585,1.8714614862646641,-6.370985412321772,-0.876020813264148,7.598532702148432,11.630818495727356,-41.616764246280084,2.7474822995288086,8,3.82000350952147,-0.6899948120117188,-0.7503604888916158,-2.024497985839858,-18.549995422363295,2,-0.1231909122002337,-5.653182610861655,114.7699966430664,1.0,115.06999969482422,1.3184161181838523,118.12000274658205,-0.1231909122002337 4536,2022-08-25,117.6999969482422,117.77999877929688,115.0500030517578,115.1500015258789,14874700.0,0.026155188141406382,1.014757675145349,10.199981689453182,48.701288307974465,58.19497256251689,2.140111882605197,0.6961403650063858,-3.3952500648841095,0.41887594347687696,7.534964403238685,3.0800018310546733,3.899992549366445,-0.7790031433105327,-5.998211020885478,4.440204734264412,-3.388607082098005,1.8306007954769399,3.9170502324609373,63.022466231963215,12.078394417216018,2.609603938787472,8,0.8200035095214702,-3.6899948120117188,-3.7503604888916158,-5.979370117187514,-18.399993896484403,3,-0.1574341483411026,-1.4364887430183246,114.6999969482422,-5.653182610861655,114.7699966430664,1.0,115.06999969482422,-0.1574341483411026 4537,2022-08-26,111.3000030517578,116.5999984741211,111.22000122070312,115.80999755859376,31698700.0,-0.05437548056436026,-1.3040682496168965,-1.7686284717547354,37.01595047670685,52.741999235284446,7.555318254927684,7.036318561105119,3.0960155334960575,6.37167886528492,8.204580232605966,6.479995727539077,3.418739103088683,-6.9119972229004105,-13.001175172789317,-0.822819273011504,-9.956586197844857,-3.8674082479559644,9.690080256832843,1.21954056141178,-46.71926302524684,3.044588974944451,8,5.923995971679702,2.7099990844726847,2.2395095825195455,0.021495819091825297,-8.889999389648423,4,-0.1122192735911769,1.014757675145349,117.6999969482422,-1.4364887430183246,114.6999969482422,-5.653182610861655,114.7699966430664,-0.1122192735911769 4538,2022-08-29,110.33999633789062,111.95999908447266,109.80999755859376,110.77999877929688,20386100.0,-0.00862539701297893,-1.8666687011719103,0.09756163577124584,36.57163788712159,48.22613278733578,7.319148010378342,8.00175912199387,4.259057730197412,6.915559474011445,8.973999024761062,2.150001525878892,2.5616145984070187,-7.61500358581543,-14.562999490958461,-0.6670076806723984,-11.089001538386938,-4.141005633243921,9.67307876191127,6.649920930000867,-41.920892577316415,3.4739979525715143,8,5.640003204345703,3.670005798339858,2.5382652282714844,0.9815025329589986,-8.1199951171875,0,-0.11102048583078816,-1.3040682496168965,111.3000030517578,1.014757675145349,117.6999969482422,-1.4364887430183246,114.6999969482422,-0.11102048583078816 4539,2022-08-30,109.91000366210938,111.37000274658205,108.8000030517578,111.02999877929688,20548200.0,-0.003896979246442056,1.8555503751112483,2.5454293244555415,27.568921906405706,43.921989266641454,6.452411457345335,8.390154674223169,4.8516389700901925,6.984765509283292,9.950834561714379,2.569999694824247,1.2158613105189318,-7.745496368408197,-15.532253229002848,0.04126049218645278,-11.63887479870553,-3.8521179381108652,8.878702132747549,12.360814459493811,-31.10263090372368,3.8933784302973278,8,5.334999084472642,4.099998474121108,2.4408836364746094,1.4114952087402486,-7.670005798339858,1,-0.08343194880177363,-1.8666687011719103,110.33999633789062,-1.3040682496168965,111.3000030517578,1.014757675145349,117.6999969482422,-0.08343194880177363 4540,2022-08-31,109.1500015258789,111.7699966430664,109.0500030517578,111.62999725341795,25898000.0,-0.006914767636319152,-1.0298515110797222,2.2142915531335023,27.649768848795375,39.97882609105493,6.103131277847822,8.845208761550424,5.634979414521553,7.387251471778313,10.457393547428344,2.719993591308608,-0.465550120945025,-8.02399864196778,-16.6623669266059,0.61436964267034,-12.343182784286839,-3.7048144996487196,8.240285884944143,3.89753497373905,-36.362519980471,4.319184142319062,8,5.25,6.689998626708984,2.4212493896484375,2.1714973449707173,-9.580001831054688,2,-0.10132849320543535,1.8555503751112483,109.91000366210938,-1.8666687011719103,110.33999633789062,-1.3040682496168965,111.3000030517578,-0.10132849320543535 4541,2022-09-01,110.5500030517578,111.22000122070312,108.19000244140624,109.1999969482422,22784400.0,0.012826399508083952,1.2527851519070738,-0.5443582376068188,23.039212853016735,36.1517395495932,3.4496227406786346,7.156870995743148,4.274453092260046,5.673436477183074,11.042068023801443,3.029998779296889,-1.6734831402365273,-6.207997131347668,-15.29229792998673,2.8763036672913955,-10.750147530667192,-1.6658467320281432,5.637644548796118,28.061851648575903,-4.449766371221536,4.542150399319528,9,2.434997558593764,5.174999237060561,1.0212478637695455,0.7714958190918253,-11.840003967285142,3,-0.13025781210640974,-1.0298515110797222,109.1500015258789,1.8555503751112483,109.91000366210938,-1.8666687011719103,110.33999633789062,-0.13025781210640974 4542,2022-09-02,108.68000030517578,111.6750030517578,108.12999725341795,111.33999633789062,20618100.0,-0.01691544726332128,1.1291265628186247,-1.9703585234080483,20.51495874487594,33.103108823090345,4.2909834288150535,8.722734366143783,6.1420444093586894,7.282851520822646,11.841758237373956,3.5450057983398438,-2.664200284660396,-7.60099983215332,-17.340312775296,2.1383131109893583,-12.470656303724653,-2.731343360581988,6.228024069914511,14.360386130843375,-9.905041125465745,4.8696564715713375,9,4.274997711181641,7.0149993896484375,2.8912506103515625,2.6414985656738423,-10.629997253417983,4,-0.08630840289914199,1.2527851519070738,110.5500030517578,-1.0298515110797222,109.1500015258789,1.8555503751112483,109.91000366210938,-0.08630840289914199 4543,2022-09-06,107.4800033569336,108.87999725341795,106.51000213623048,108.13500213623048,20565100.0,-0.011041561877738082,1.2097969752585855,0.24624050985083037,19.831399900275727,31.010385105384625,4.806579425778708,9.574028838210893,7.136931457324948,8.23534254328564,12.388406607915304,2.3699951171874716,-3.729543143541818,-8.267996978759768,-18.719664377427236,2.183670419907699,-13.493830678093502,-3.0421632794260347,6.207976136255681,18.441107104627026,1.268378849314967,5.225833699333735,9,4.664997100830078,7.404998779296889,4.233747482299805,3.84149551391603,-9.180000305175795,1,-0.0471715624904393,1.1291265628186247,108.68000030517578,1.2527851519070738,110.5500030517578,-1.0298515110797222,109.1500015258789,-0.0471715624904393 4544,2022-09-07,110.4800033569336,110.98999786376952,107.61499786376952,107.76000213623048,22987200.0,0.02791216883420833,-1.2425176413334202,-4.152681358617043,30.870925600948254,30.196007169568958,1.2673205505766703,6.346532744073642,4.024204778839618,4.972247552921516,13.030166871367562,3.5099945068359233,-4.509248080331503,-4.916997146606448,-15.590088652669806,5.75609435945691,-10.253542899638134,0.41954860642523784,1.7723806648639169,75.47538719942904,56.32860638578168,5.336545753031681,9,1.6649971008300781,4.404998779296889,1.2887477874756001,0.8414955139160298,-10.770004272460938,2,-0.07476468035165096,1.2097969752585855,107.4800033569336,1.1291265628186247,108.68000030517578,1.2527851519070738,110.5500030517578,-0.07476468035165096 4545,2022-09-08,109.41999816894531,110.58000183105469,108.05999755859376,109.18000030517578,21660700.0,-0.009594543408581013,-1.0322587591791148,0.0882344691402354,28.201219423550498,27.9182217379663,1.6758248497107644,6.874538100366976,5.087437408622378,5.808751196054658,12.977508961302526,2.5200042724609233,-4.929622224019695,-5.415502166748041,-16.10657644989638,5.275572116400298,-10.76103930832221,-0.06996502517387171,1.683909475738787,56.34066828461998,37.61751689922081,5.345537141574173,9,2.1350021362304688,5.4650039672851705,2.3487529754638814,1.901500701904311,-12.239997863769531,3,-0.06561872075788033,-1.2425176413334202,110.4800033569336,1.2097969752585855,107.4800033569336,1.1291265628186247,108.68000030517578,-0.06561872075788033 4546,2022-09-09,111.77999877929688,112.0,110.0,110.0500030517578,21732900.0,0.021568274994007153,-1.1857901626768725,7.208379692914196,37.74168223670407,27.998858600188207,-1.801707364712783,4.091068304498847,2.76830922005918,3.2253985532210407,12.65293913748955,2.5800018310546875,-5.109791067285343,-2.653501510620117,-13.158431225266753,7.851428204026519,-7.905966367943435,2.5989633467032007,-5.269996643066392,95.9926902311749,72.78332260620269,5.252464857323317,9,-2.5249977111816406,3.105003356933608,0.563751220703125,-0.4584999084472514,-11.0,4,-0.10923241382906612,-1.0322587591791148,109.41999816894531,-1.2425176413334202,110.4800033569336,1.2097969752585855,107.4800033569336,-0.10923241382906612 4547,2022-09-12,111.87000274658205,112.63999938964844,110.93000030517578,111.98999786376952,19732900.0,0.0008051884797644071,1.408452520389852,-0.06936151071203218,43.013109893221866,28.714577711977125,-2.014164909599785,3.3223855954714168,2.814040480348453,2.8692627190221174,12.1784592705002,1.7099990844726562,-5.301839067683758,-2.0244976043700973,-11.837802888855862,7.788807680115667,-6.931150246612987,2.882155037872792,-5.250200653076178,87.43887458290362,59.328506860798115,4.906652642242884,9,-2.2950019836425923,3.0149993896484375,0.4937477111816264,-0.5485038757324219,-10.480003356933608,0,-0.11763657226254487,-1.1857901626768725,111.77999877929688,-1.0322587591791148,109.41999816894531,-1.2425176413334202,110.4800033569336,-0.11763657226254487 4548,2022-09-13,105.30999755859376,109.37000274658205,105.0,108.88999938964844,33015000.0,-0.05863953720327153,-1.0809552008893768,29.834562563587824,33.779157370853085,29.404603874693507,4.198854796949448,8.957874537032737,9.445748862812096,9.158781140079782,12.051784428072022,6.8700027465820455,-6.166042426908234,-7.706002807617168,-17.27512917179851,1.863123556564176,-12.490565989707832,-2.921439625526503,7.330001831054673,4.057559991611845,-25.742044991454208,4.784563182090669,9,3.5100021362304545,8.82000350952147,7.053752899169908,6.011501312255859,-5.0199966430664205,1,-0.06893927143808498,1.408452520389852,111.87000274658205,-1.1857901626768725,111.77999877929688,-1.0322587591791148,109.41999816894531,-0.06893927143808498 4549,2022-09-14,105.87000274658205,106.0999984741211,104.5,105.44000244140624,22115800.0,0.005317683040270582,2.5955354770130215,-0.12011175565492127,35.109630348968054,30.23347737471269,3.3587137274768963,7.470331663195324,8.81049710212092,8.38161885946235,11.964134751522439,1.5999984741210938,-6.205672224144905,-6.313997650146476,-15.282170443110289,2.654175142817337,-10.79808404662839,-1.8299112536645623,6.769996643066392,16.830501834241723,-14.636654692305576,4.484086396481907,9,2.6999969482421733,8.009998321533189,7.854997634887681,5.66399765014647,-5.3400039672851705,2,-0.07150278169864921,-1.0809552008893768,105.30999755859376,1.408452520389852,111.87000274658205,-1.1857901626768725,111.77999877929688,-0.07150278169864921 4550,2022-09-15,103.9000015258789,106.20999908447266,103.30999755859376,105.01000213623048,26494900.0,-0.018607737504443778,-1.532742973653719,-2.581394936214621,25.891008489628746,30.550343556558474,5.035190027680585,8.58739461664679,10.638045142124327,10.20580404641062,12.35504617925657,2.900001525878892,-6.222395915565869,-7.462998962402338,-16.300513749185285,1.3745158243806088,-11.881756355793812,-3.0442415690108646,8.4143978881836,6.323728311835147,-20.278130846502712,4.418757393391476,9,4.0749969482421875,9.384998321533217,10.682748794555664,8.635623931884766,-2.4199981689453125,3,-0.04032726063399161,2.5955354770130215,105.87000274658205,-1.0809552008893768,105.30999755859376,1.408452520389852,111.87000274658205,-0.04032726063399161 4551,2022-09-16,103.62999725341795,104.02999877929688,101.8550033569336,102.97000122070312,64540100.0,-0.0025986936332594857,1.9794476523920257,-0.5945906935184344,32.94798550654333,31.93179097452152,4.716335972545934,7.905715591432767,10.627588031910605,10.268885292176819,13.058516704974622,2.1749954223632812,-6.007845049472863,-6.871503067016619,-15.152687803758113,1.4096816697248755,-11.012095435387366,-2.7309106986458715,8.144138049316425,16.457993040518087,-12.802895669119177,4.140592368370749,9,3.617504119873061,8.927505493164077,11.757503509521499,9.640003204345717,-0.6599960327148295,4,-0.062240636101429936,-1.532742973653719,103.9000015258789,2.5955354770130215,105.87000274658205,-1.0809552008893768,105.30999755859376,-0.062240636101429936 4552,2022-09-19,103.8499984741211,104.0199966430664,102.37000274658205,102.54000091552734,19738600.0,0.002122949209051317,-1.0000000000000173,1.9848567167975273,35.08048038125186,33.62613325018553,4.178569008151101,6.916436008583958,10.096094050452791,9.900920675151852,14.339162105013514,1.6499938964843608,-5.743260176970239,-5.93800163269043,-13.908537433958912,2.032534168578053,-9.923269533324671,-1.9527337320561884,7.130606272949223,26.546843369481966,-5.343917041791261,3.985267900634239,9,3.397502899169922,8.707504272460938,12.075000762939453,9.700000762939453,1.0800018310546875,0,-0.029561865574694757,1.9794476523920257,103.62999725341795,-1.532742973653719,103.9000015258789,2.5955354770130215,105.87000274658205,-0.029561865574694757 4553,2022-09-20,101.83000183105469,103.16999816894531,101.12000274658205,102.87999725341795,24001700.0,-0.019451099400543348,1.5153360449713607,-0.8015247169547485,32.69067580536766,33.82832771734324,5.937188276436203,8.320250606350982,11.892242669691,11.831326176382134,15.609218968675458,2.7299957275390483,-5.558472489487357,-7.2959983825683565,-15.61123720616952,1.0192404410328066,-11.453617794368938,-3.138378970767775,8.420554804804695,13.948911498959523,-19.569046500048763,4.157619411800584,9,5.049999237060547,10.360000610351577,14.25,11.875,-7.010002136230469,1,-0.004320950932871992,-1.0000000000000173,103.8499984741211,1.9794476523920257,103.62999725341795,-1.532742973653719,103.9000015258789,-0.004320950932871992 4554,2022-09-21,100.01000213623048,103.48999786376952,99.98999786376952,102.23999786376952,26596800.0,-0.017872922145712566,-2.08369463657931,2.1238147138964596,31.27051179428176,34.169360202980045,6.8345599036065465,9.462941588137724,13.516564453728094,13.480130241441742,16.93285572632813,3.5,-5.164825066053922,-8.377998352050767,-17.189283432513207,0.43328672841167304,-12.783640892281994,-3.97235581181954,9.327499110701169,0.32161203432536534,-35.41704766443701,4.405642540231223,9,6.304996490478501,11.59899520874022,16.847499847412095,14.0,-7.410003662109389,2,0.0027997077623842515,1.5153360449713607,101.83000183105469,-1.0000000000000173,103.8499984741211,1.9794476523920257,103.62999725341795,0.0027997077623842515 4555,2022-09-22,100.56999969482422,101.68000030517578,99.41000366210938,99.4499969482422,21272700.0,0.005599415524768503,-2.7833614139937057,-0.5022443463683328,28.820045212866773,33.17806720033146,5.461506713331815,8.21106894858083,12.849195411966264,12.821429370920256,18.236230215968533,2.2699966430664062,-4.61966030318095,-7.111500930786136,-16.056726456823824,1.833724595251553,-11.58411369380498,-2.6388881677672913,7.64580114612798,25.10816577271646,-11.122310099799563,4.472612763018844,9,5.4550018310546875,10.210002899169922,16.390001296997085,13.440002441406264,-3.9899978637695312,3,-0.00039774202693376726,-2.08369463657931,100.01000213623048,1.5153360449713607,101.83000183105469,-1.0000000000000173,103.8499984741211,-0.00039774202693376726 4556,2022-09-23,99.16999816894531,100.11000061035156,98.01000213623048,100.05999755859376,25657000.0,-0.013920667496541306,3.2423976202585987,-0.7946403634852851,29.406682075233263,31.666241887221613,5.458712991810316,8.592197450208218,14.14742508147377,14.078608575815679,20.290920405266778,2.559997558593736,-4.67600933931746,-7.58500251770019,-15.98285182126601,0.8128467858656307,-11.783927169483093,-3.3860778659172865,7.812991066968891,19.301116355354736,-18.882166479415588,4.1989246517829075,9,4.520004272460952,10.680004119873047,17.79000282287599,14.84000396728517,-4.5099945068359375,4,0.023293387422000045,-2.7833614139937057,100.56999969482422,-2.08369463657931,100.01000213623048,1.5153360449713607,101.83000183105469,0.023293387422000045 4557,2022-09-26,98.80999755859376,100.44000244140624,98.37999725341795,98.61000061035156,22437900.0,-0.0036301363012859467,-5.242405326674721,-0.22471582628972384,30.516860944569544,31.30376450652344,4.2145335376990545,8.399128588559734,14.356592694197175,14.276715408179939,21.474796441552808,2.0600051879882812,-4.60628927006789,-7.320502853393535,-16.142179657130626,1.5011739503435564,-11.73134125526208,-2.909664451524989,6.7373137413710396,14.598467994108175,-25.004644000688856,4.410838401868548,9,3.3000030517577983,10.19500350952147,18.15000343322754,15.200004577636719,-8.309997558593764,0,0.0421010400252515,3.2423976202585987,99.16999816894531,-2.7833614139937057,100.56999969482422,-2.08369463657931,100.01000213623048,0.0421010400252515 4558,2022-09-27,98.08999633789062,100.45999908447266,97.33999633789062,99.91000366210938,24225000.0,-0.007286724405353606,1.136989522639981,-9.100175478751165,18.97848757846677,29.511415309801073,4.249560494954153,8.595005584202681,15.006388157942695,14.758010611835545,22.485304887393593,3.1200027465820312,-5.109089859268309,-7.428004074096677,-16.70821661199787,1.8522084638045158,-12.068110343047266,-2.7878978051460876,6.251345495876691,12.195118925483813,-21.925639229293814,4.640106268950593,9,3.6850013732910156,9.470001220703125,18.87000465393068,15.920005798339858,-11.019996643066406,1,0.06973192193547839,-5.242405326674721,98.80999755859376,3.2423976202585987,99.16999816894531,-2.7833614139937057,100.56999969482422,0.06973192193547839 4559,2022-09-28,100.73999786376952,101.4000015258789,97.8000030517578,98.0199966430664,24617000.0,0.027016022273570472,-1.2784884085893662,-1.4945001509104856,29.870148252866755,29.953541950160854,0.8888091247537915,5.505031746920281,12.163686054879605,11.975353815684926,23.18954652896275,3.599998474121108,-5.839602578151329,-4.319502258300801,-13.592170676155746,4.953166159554144,-8.955836467228266,0.31683195062666414,2.34110178073999,78.34097737025174,45.08809092230316,4.6363342089274715,9,-0.05500030517576704,6.819999694824233,15.747503280639663,13.270004272460966,-17.249999999999986,2,-0.05876512104904841,1.136989522639981,98.08999633789062,-5.242405326674721,98.80999755859376,3.2423976202585987,99.16999816894531,-0.05876512104904841 4560,2022-09-29,98.08999633789062,99.3000030517578,96.5199966430664,99.3000030517578,21921500.0,-0.026305356184963213,3.595026418996541,-0.444855209864351,18.672793919954643,28.367409551651,2.936830210923034,7.677595451576494,14.583641839093715,14.4932919175952,24.147344665792264,4.220001220703111,-5.817875265877859,-6.416503524780268,-15.97674904646533,3.1437419969047937,-11.196626285622798,-1.636380763937737,3.957704711427482,32.1720927033044,6.5721812417463,4.780122760842527,9,2.1800003051757812,9.060001373291016,18.30500602722168,15.920005798339858,-11.389999389648438,3,-0.05596898836511455,-1.2784884085893662,100.73999786376952,1.136989522639981,98.08999633789062,-5.242405326674721,98.80999755859376,-0.05596898836511455 4561,2022-09-30,96.1500015258789,99.49400329589844,96.02999877929688,97.7300033569336,26277800.0,-0.019777702971147226,-2.806583051074818,1.3057793919217293,16.83545754453371,26.34018479201565,4.1395201769748695,8.941921157676433,16.255343934306765,16.32973303591359,24.999051222470666,3.4640045166015625,-5.963265487920964,-7.636498260498044,-17.446064268654624,2.1730677476585356,-12.541281264576341,-2.731715256419747,5.25,2.2346868753170033,-14.900945865126076,4.904783004078292,9,3.609996795654297,10.754997253417969,20.114999771118164,17.860000610351577,-7.5,4,0.004472181990138102,3.595026418996541,98.08999633789062,-1.2784884085893662,100.73999786376952,1.136989522639981,98.08999633789062,0.004472181990138102 4562,2022-10-03,99.3000030517578,99.97000122070312,97.0199966430664,97.22000122070312,24840000.0,0.03276132580227853,-1.3790254106934106,-1.3164553294639059,35.18976841845604,26.61786174902547,0.3086896298072759,5.326242014297051,13.083470692726792,13.069484860811073,25.97010171665626,3.8199996948242188,-5.60737536451046,-4.017496871948254,-13.738490087646767,5.70349634375026,-8.87799347979751,0.8429997359010031,1.0259979248046989,60.89390316498922,40.36471010451376,4.860496607849256,10,0.45999526977540484,7.014995574951186,16.964998245239272,14.709999084472685,-10.389999389648423,0,-0.04672708204480047,-2.806583051074818,96.1500015258789,3.595026418996541,98.08999633789062,-1.2784884085893662,100.73999786376952,-0.04672708204480047 4563,2022-10-04,102.41000366210938,102.72000122070312,101.04000091552734,101.04000091552734,22580900.0,0.03131923982651408,-1.4525502731540523,0.6586545868026308,42.42557249677233,27.85731293819109,-3.028907581735595,1.915123991919188,9.992121635442828,9.876158448603803,26.203460444319028,3.4199981689453267,-5.548515843185129,-0.6539962768554659,-10.18042475668571,8.872432202974778,-5.417210516770595,4.109217963059663,-6.3800048828125,95.3662564205494,71.29708869978322,4.763214239915123,10,-3.035003662109375,1.9249954223632812,13.20699691772461,11.599998474121108,-15.010002136230469,1,-0.11629726819857489,-1.3790254106934106,99.3000030517578,-2.806583051074818,96.1500015258789,3.595026418996541,98.08999633789062,-0.11629726819857489 4564,2022-10-05,102.22000122070312,102.73999786376952,99.73999786376952,100.69000244140624,18475500.0,-0.0018553113427585144,1.334637558111255,1.1167851912078468,46.01139626942261,29.767463055586184,-2.78535960986882,1.5331862865736525,10.288251272790944,9.99365793911494,27.262493813881044,3.0,-5.603175188244322,-0.43099861145019247,-9.297016923704675,8.43501970080429,-4.864007767577434,4.002010544677049,-6.056202392578129,92.25042154968848,63.21280318693956,4.433009156127241,10,-2.835002899169922,2.1149978637695312,12.774999618530273,11.790000915527358,-8.050003051757812,2,-0.14820975684757187,-1.4525502731540523,102.41000366210938,-1.3790254106934106,99.3000030517578,-2.806583051074818,96.1500015258789,-0.14820975684757187 4565,2022-10-06,102.23999786376952,103.7300033569336,101.5,101.5,17156200.0,0.00019562358469560337,-5.027053498706092,0.48365912037497377,46.66026056530116,31.68452733226039,-2.842471161424939,0.9989168121896483,10.1137409930149,9.84697676291448,28.237702523272713,2.2300033569335938,-5.420105548668317,-0.05200195312501421,-8.325635372523081,8.221631466273053,-4.188818662824048,4.084814756574019,-5.813151074218737,80.64929081352068,47.9541419005206,4.136816709699037,10,-2.3599967956542827,2.095001220703139,12.387504577636733,11.770004272460966,-5.509994506835923,3,-0.1833920226111856,1.334637558111255,102.22000122070312,-1.4525502731540523,102.41000366210938,-1.3790254106934106,99.3000030517578,-0.1833920226111856 4566,2022-10-07,99.56999969482422,101.41999816894531,99.20999908447266,100.6500015258789,24249900.0,-0.026115006110455474,-1.4555503751112617,-1.459466147041567,40.799656513162475,32.82706017321516,-0.12266535909169818,2.8535750490057694,12.563098703760843,12.400989753652212,29.92187815672802,3.029998779296861,-5.094965787386144,-2.1115001678466854,-9.146521639779223,4.9235213040858525,-5.629010903812954,1.4060105681195836,-2.704963511230474,38.00298808178339,4.342985288538323,3.5175107359662685,10,0.3100013732910156,4.7649993896484375,15.55000114440918,14.440002441406264,-3.5400009155273438,4,-0.1292558279203352,-5.027053498706092,102.23999786376952,1.334637558111255,102.22000122070312,-1.4525502731540523,102.41000366210938,-0.1292558279203352 4567,2022-10-10,98.70999908447266,99.98999786376952,97.87000274658205,99.8499984741211,16529900.0,-0.008637145857059436,1.9859124660169334,1.0555532008081494,42.94116976922975,35.489580416633274,0.806467412776172,2.821784648231869,13.121828608766634,13.108345587428573,32.00457716483236,2.1199951171874716,-4.7736326167327405,-2.3135005950927763,-7.57407280361582,2.9470716134302677,-4.943786699354291,0.3167855091687386,-1.4330648704785176,14.334407003418697,-20.91759934899742,2.6302861042615193,10,1.1700019836425781,5.625,15.645002365112305,15.300003051757827,0.01000213623046875,0,-0.1019146758372953,-1.4555503751112617,99.56999969482422,-5.027053498706092,102.23999786376952,1.334637558111255,102.22000122070312,-0.1019146758372953 4568,2022-10-11,98.0500030517578,100.12000274658205,97.25,98.25,21617700.0,-0.00668621252999968,-2.1888865341414983,0.17543601343846196,45.319962822177054,37.20622647988997,1.6317944170026237,3.067252239530731,13.504069035839663,13.678976025428383,32.8235886920553,2.8700027465820455,-4.383514971427019,-2.61049690246584,-7.621683061699656,2.4006892567679756,-5.116089982082755,-0.10490382284892519,5.6800003051757955,12.345719711731263,-26.19598950502042,2.5055930796169106,10,1.829998016357436,6.284996032714858,16.274995803833022,15.959999084472685,0.9399948120117188,1,-0.09321773692167734,1.9859124660169334,98.70999908447266,-1.4555503751112617,99.56999969482422,-5.027053498706092,102.23999786376952,-0.09321773692167734 4569,2022-10-12,98.3000030517578,99.64800262451172,97.66999816894531,98.2699966430664,17343400.0,0.002549719451492738,-2.2162586295659943,-0.15003433279918585,44.49831084516909,40.075728360469355,1.116717506649465,2.34107678531781,12.95995186531323,13.366590563092586,33.585160423046545,1.9780044555664062,-3.9968121622949297,-1.9819969177246293,-6.450594211962638,2.4866003765133797,-4.216295564843634,0.25230172939437523,5.300400238037128,16.203742404458733,-23.044266960613793,2.2342986471190076,10,1.579998016357436,6.034996032714858,15.214998245239272,15.709999084472685,0.1999969482422017,2,-0.11088505785843894,-2.1888865341414983,98.0500030517578,1.9859124660169334,98.70999908447266,-1.4555503751112617,99.56999969482422,-0.11088505785843894 4570,2022-10-13,99.70999908447266,100.52999877929688,95.2699966430664,95.93000030517578,32812200.0,0.014343804567050311,-1.062743467151756,125.97304856349724,51.30814227495772,43.9060266638498,-0.043935126468298336,0.6335646039631513,11.173313756022026,11.924647639231807,34.32383587919148,5.260002136230469,-3.2636998752234945,-0.36250076293944744,-4.497312212169646,3.7723106862907514,-2.429906487554547,1.704904961675652,3.763396139526378,72.19514373651675,29.167203054892532,2.0674057246150985,10,-0.20999908447265625,4.244998931884766,13.805002212524414,14.300003051757827,-1.909996032714858,3,-0.05556113696113818,-2.2162586295659943,98.3000030517578,-2.1888865341414983,98.0500030517578,1.9859124660169334,98.70999908447266,-0.05556113696113818 4571,2022-10-14,97.18000030517578,101.29000091552734,97.02999877929688,100.625,22624800.0,-0.02537357138227936,-1.2750328501726544,-0.9113758749586236,46.42701014231617,45.15460907761204,2.958669620470019,2.799080003304695,13.286604567376855,14.370084808210493,34.69659497758498,4.260002136230469,-3.0015693976064455,-2.5699996948242188,-6.539350826995701,1.3993514373472635,-4.55467526090996,-0.5853241287384776,5.965258975585954,31.72761306577243,-14.281107120046933,1.9846755660857447,10,2.3199996948242188,6.774997711181641,16.040000915527344,16.8300018310547,-1.3499984741210938,4,-0.0046305510066788624,-1.062743467151756,99.70999908447266,-2.2162586295659943,98.3000030517578,-2.1888865341414983,98.0500030517578,-0.0046305510066788624 4572,2022-10-17,100.77999877929688,101.7699966430664,99.51000213623048,99.5199966430664,23311600.0,0.037044643577031966,-2.5312658325932933,-0.3657481125828548,55.23550755842029,46.57793519557293,-0.4574159151320458,-1.0990570199307115,9.324093504420375,10.797259370942044,35.01277466272265,4.589996337890625,-2.1221107346984667,1.1834987640380916,-2.329468793634476,4.696466321710659,-0.5729850147981921,2.9399825428743753,2.0502499959570457,84.76926363431491,33.058878668518446,1.756483778836283,10,-1.279998779296875,3.174999237060547,11.290002822875977,13.230003356933608,-3.4499969482421875,0,-0.047132368104134015,-1.2750328501726544,97.18000030517578,-1.062743467151756,99.70999908447266,-2.2162586295659943,98.3000030517578,-0.047132368104134015 4573,2022-10-18,101.38999938964844,104.22000122070312,100.6500015258789,103.94000244140624,21610500.0,0.006052794381228743,1.2958192888718802,-2.023808514632053,51.37421121208732,47.173803522535664,-1.3715534604085207,-1.837944015918282,8.353773434056635,10.219635978770384,34.73308135818125,3.5699996948242188,-0.8937633926751261,1.8154994964599638,-1.6436728894495616,5.274671882369489,0.0859133035052082,3.5450856894147194,-6.120002746582031,68.37988398211569,19.210337031942032,1.7295861929547616,10,-1.6450004577636719,0.9300003051757812,10.840002059936523,12.620002746582045,-2.5699996948242188,1,-0.026333940083028695,-2.5312658325932933,100.77999877929688,-1.2750328501726544,97.18000030517578,-1.062743467151756,99.70999908447266,-0.026333940083028695 4574,2022-10-19,100.29000091552734,101.65899658203124,99.63500213623048,100.6999969482422,21573700.0,-0.010849181188903323,-1.3534906827890034,0.16078256550800385,54.97738970251898,48.097928982226534,-0.6415857459729892,-0.7545809467477085,9.093873612901092,11.306720677513596,34.31338089398467,2.023994445800753,-0.47765317603739277,0.7015010833740263,-2.767345505510889,4.170347672258941,-1.0329222110684384,2.435924377816491,-4.8410041809082,56.089404523930284,4.572758659259975,1.7344232944424598,10,-0.5450019836425781,0.4499969482421875,11.184999465942383,13.72000122070314,-2.69000244140625,2,-0.012962439324861519,1.2958192888718802,101.38999938964844,-2.5312658325932933,100.77999877929688,-1.2750328501726544,97.18000030517578,-0.012962439324861519 4575,2022-10-20,100.52999877929688,103.0,99.97000122070312,100.81999969482422,25125100.0,0.0023930388032569194,-3.2978827017872314,0.7073261504679782,60.73529461263407,50.31299988216782,-1.2847622239664815,-1.051647759928386,8.387796426135495,10.983173344834157,33.573467297260166,3.029998779296875,-0.4415768975653833,0.9434989929199276,-2.523010168976313,4.410008154816168,-0.7897555880281999,2.676753573868055,-4.905581954956048,48.67870391592601,-8.697032515343068,1.7332545809481223,10,-0.7849998474121094,0.20999908447265625,10.695001602172852,13.35000228881836,-4.279998779296875,3,-0.020192965323251655,-1.3534906827890034,100.29000091552734,1.2958192888718802,101.38999938964844,-2.5312658325932933,100.77999877929688,-0.020192965323251655 4576,2022-10-21,101.4800033569336,101.62000274658205,98.2300033569336,98.45999908447266,28988700.0,0.009449961097904191,1.0545431846450395,-10.413774959880035,55.98901534221841,51.76276050138879,-2.162779867871251,-1.91805911539646,6.999899649251063,9.9344960875451,32.693552137575935,3.3899993896484517,-0.49240619577783207,1.7780033111572209,-1.7827279378431342,5.338734560157576,-0.002362313342956668,3.5583689356573984,-5.683674844665518,54.2571145084643,-2.5631539375435892,1.780365624500174,10,-1.7350044250488281,-1.7350044250488281,9.149995803833008,11.80499649047853,-6.040000915527358,4,-0.03626330492158347,-3.2978827017872314,100.52999877929688,-1.3534906827890034,100.29000091552734,1.2958192888718802,101.38999938964844,-0.03626330492158347 4577,2022-10-24,102.97000122070312,103.0999984741211,100.3000030517578,102.08999633789062,24680800.0,0.014682674561300457,3.9122753008258737,0.291391933063526,51.68877566985034,52.47040637335248,-3.3357365289672885,-3.246890051318033,4.989061727295223,8.35192329072757,31.708228325017153,2.7999954223632955,-0.5400663654670552,3.0600009918212834,-0.7580507323432499,6.878052715985817,1.1509751297390096,4.969026853903557,-7.005199254266344,79.13187903520604,26.06433460329393,1.9090258620822684,10,-3.2250022888183594,-3.2250022888183594,6.932500839233398,9.587501525878906,-1.5200042724609233,0,-0.0693405778868037,1.0545431846450395,101.4800033569336,-3.2978827017872314,100.52999877929688,-1.3534906827890034,100.29000091552734,-0.0693405778868037 4578,2022-10-25,104.93000030517578,105.0999984741211,103.0199966430664,103.3000030517578,29910200.0,0.019034661175458822,1.1116838554515494,1.8522593286170226,57.38420044495834,53.90217188444018,-4.7127748299342045,-4.920453199166076,2.512844767404218,6.25218127500608,30.22201563798783,2.1299972534179688,-0.15338608647124374,4.677999877929693,0.35445554756410047,9.001544208295286,2.516227712746897,6.8397720431124895,-8.800094353653677,97.52549796549334,47.37306921725364,2.1617721651827977,10,-4.745002746582031,-4.745002746582031,4.972501754760742,7.62750244140625,-3.6500015258789062,1,-0.07242922378745309,3.9122753008258737,102.97000122070312,1.0545431846450395,101.4800033569336,-3.2978827017872314,100.52999877929688,-0.07242922378745309 4579,2022-10-26,94.81999969482422,98.54000091552734,94.56999969482422,96.76000213623048,71504300.0,-0.09634995312063177,-2.254096105260525,-1.1901875523644125,36.95499030766007,52.30737722140711,5.421838925527865,4.9785485561189375,11.990432991014188,16.21303855049453,29.74145182907588,10.360000610351562,-0.0022713783490928563,-5.136000823974612,-10.084325166235104,-0.18767648171412077,-7.610162995104858,-2.6618386528443665,10.279998779296875,2.3741693160641884,-42.10629632914079,2.474162171130246,10,5.0149993896484375,5.0149993896484375,14.715002059936523,17.370002746582045,6.010002136230469,2,0.04218519313302993,1.1116838554515494,104.93000030517578,3.9122753008258737,102.97000122070312,1.0545431846450395,101.4800033569336,0.04218519313302993 4580,2022-10-27,92.5999984741211,95.16999816894531,91.9000015258789,94.30999755859376,54036500.0,-0.023412795062730862,-1.1028964779593409,0.8814417177914119,37.54911816270815,51.32094477922844,7.294296961358384,7.131816366601612,13.609787369305764,18.23040955453446,29.12988798064351,3.2699966430664062,0.07299110735282,-7.081502151489261,-12.982971748710725,-1.1800325542677967,-10.032236950099986,-4.130767352878536,12.5,5.303008409675462,-38.34458743079392,2.9507347986107297,10,5.900001525878906,5.900001525878906,16.36199951171875,19.025001525878906,7.270004272460952,3,0.05399568123532261,-2.254096105260525,94.81999969482422,1.1116838554515494,104.93000030517578,3.9122753008258737,102.97000122070312,0.05399568123532261 4581,2022-10-28,96.58000183105469,96.86000061035156,92.322998046875,92.52999877929688,35696900.0,0.042980598515300006,-1.032705185043394,-2.3684241053302975,46.57666709420061,50.35885139431514,3.5986722223820635,3.3578373617647372,9.045592613062254,14.065365530484513,28.197968543351763,4.5370025634765625,0.24817501632205108,-3.1229988098144474,-8.97320699416261,2.7272093745337145,-6.048102901988528,-0.19789471764036648,7.991996765136719,35.45455596335578,-11.409344694222618,2.9251040921740796,10,1.9199981689453125,1.9199981689453125,11.822500228881836,14.755001068115234,0.7299957275390767,4,-0.0034168753861897327,-1.1028964779593409,92.5999984741211,-2.254096105260525,94.81999969482422,1.1116838554515494,104.93000030517578,-0.0034168753861897327 4582,2022-10-31,94.66000366210938,96.3499984741211,94.37999725341795,95.77999877929688,29868700.0,-0.01987987298140581,-1.3452284720392866,-0.2765417958639294,44.763670217780735,49.62434683939218,5.095053909459125,5.177866930243113,10.43537591003225,15.78714406010684,27.44088847410412,2.200004577636733,0.09296338667789428,-4.810997009277344,-11.081418413821254,1.4594243952665664,-7.946207711549306,-1.6757863070053816,9.405115051269533,20.909111926711557,-29.068572840456216,3.1352107022719573,10,3.839996337890625,3.839996337890625,12.10999870300293,15.974998474121108,0.48999786376953125,0,0.008240003688158248,-1.032705185043394,96.58000183105469,-1.1028964779593409,92.5999984741211,-2.254096105260525,94.81999969482422,0.008240003688158248 4583,2022-11-01,90.5,96.16500091552734,90.43000030517578,95.58999633789062,43220600.0,-0.0439467938006699,-1.1931186597929122,4.544659400544959,39.250271066424546,47.87688921315947,8.434878022119094,8.853792175385252,14.104218969819556,19.759769279775355,28.073486415557102,5.7350006103515625,0.15052481677739138,-8.375500488281247,-15.652140573406484,-1.09886040315601,-12.013820530843873,-4.7371804457186215,13.078514025878903,0.863128107966743,-51.18138234485265,3.6383200425626216,11,7.2649993896484375,7.2649993896484375,15.057500839233398,20.135002136230483,3.4499969482422017,1,0.12099444141704097,-1.3452284720392866,94.66000366210938,-1.032705185043394,96.58000183105469,-1.1028964779593409,92.5999984741211,0.12099444141704097 4584,2022-11-02,87.06999969482422,91.3000030517578,87.01000213623047,90.91000366210938,43553600.0,-0.03790055585829588,-1.1666676299742724,0.7544217544322467,33.49869662860468,44.85060054826732,10.943208113209536,11.689947031089673,17.00274657652963,23.03627691013952,28.591100527384455,4.2900009155273295,-0.445247441273267,-11.048000717163092,-19.852522503197505,-2.243478931128678,-15.450261610180291,-6.645739824145892,15.719603507812494,0.6091123643458587,-46.86702849980513,4.402260893017205,11,8.985000610351562,8.985000610351562,17.597497940063477,23.229999542236328,6.0,2,0.16320201141929425,-1.1931186597929122,90.5,-1.3452284720392866,94.66000366210938,-1.032705185043394,96.58000183105469,0.16320201141929425 4585,2022-11-03,83.48999786376953,86.55000305175781,83.44999694824219,86.34500122070312,48510400.0,-0.041116364345956224,-1.112436540966007,0.743489689400517,32.60482805848517,42.2523575167414,13.244716428586969,14.538625263821928,20.00097460396981,26.513076654404614,29.6929034875805,3.6200027465820312,-1.1212458499820173,-13.69050254821778,-24.42782152155121,-2.953183574884349,-19.059162034884494,-8.321843061551064,18.03723725355468,0.29829160778209407,-47.13877293218295,5.368659486666714,11,10.78499984741211,10.78499984741211,20.63249969482422,26.810001373291016,10.069999694824233,3,0.20768959649009466,-1.1666676299742724,87.06999969482422,-1.1931186597929122,90.5,-1.3452284720392866,94.66000366210938,0.20768959649009466 4586,2022-11-04,86.69999694824219,86.7300033569336,83.87999725341797,85.51000213623047,40173300.0,0.03844770830765154,3.5599819337040177,-0.41681030220918147,31.93018556893223,40.056958616639385,8.624670103793406,10.872436376814107,16.137793506850613,23.2124242173891,30.281075317260132,3.2400054931640625,-1.813097149922612,-9.83700332641601,-21.47611150791296,1.802104855080941,-15.656557417164493,-4.017449235667527,13.019514352173815,25.193795469559603,-16.797222647852855,5.8195540907484755,11,7.575000762939453,7.575000762939453,17.010000228881836,23.19000244140625,9.150001525878906,4,0.15190318641189848,-1.112436540966007,83.48999786376953,-1.1666676299742724,87.06999969482422,-1.1931186597929122,90.5,0.15190318641189848 4587,2022-11-07,88.6500015258789,88.94000244140625,86.95999908447266,87.33999633789062,26899900.0,0.022491403071223104,1.0952338663125134,1.100849495111396,34.19355522686274,37.480220259073214,4.950336967728006,8.569480747058378,13.750121440266838,21.131146104187863,30.35355831481286,2.2400054931640625,-2.6900958145640885,-7.383998870849609,-19.487931545199245,4.719933803500027,-13.435965208024427,-1.3320325336747914,9.442558339319717,40.89660208534719,2.1509173040825615,6.051966337174816,11,2.3449974060058594,5.624996185302734,14.682497024536133,20.994998931884766,6.659996032714858,0,0.09768748881732181,3.5599819337040177,86.69999694824219,-1.112436540966007,83.48999786376953,-1.1666676299742724,87.06999969482422,0.09768748881732181 4588,2022-11-08,88.91000366210938,90.40499877929688,87.6500015258789,89.16000366210938,30172000.0,0.0029329061675713586,1.0109540675398734,-0.19083893887772632,35.580343237557344,37.327481695728466,2.434986128403338,7.999776423310337,13.077397927808605,20.79999829858916,30.137599889172982,2.7549972534179688,-3.585476636634553,-6.666996765136716,-19.135143275827886,5.801149745554454,-12.901070020482308,-0.4329235097911237,7.718299911393601,69.5541715747448,31.639057632793083,6.234073255345589,11,1.2449951171875,5.364994049072266,14.127494812011719,20.734996795654297,2.2899932861328267,1,0.07018330454111577,1.0952338663125134,88.6500015258789,3.5599819337040177,86.69999694824219,-1.112436540966007,83.48999786376953,0.07018330454111577 4589,2022-11-09,87.4000015258789,89.48999786376953,87.36000061035156,88.54499816894531,26743900.0,-0.01698348975407793,-2.4775508678836347,4.579986572265625,33.88167044889404,36.91998750530467,3.10868583763677,9.118835555550277,14.162484980303873,22.20972028537568,29.925821264760987,2.1299972534179688,-4.637284989830789,-7.631998825073239,-20.543990670958166,5.279993020811688,-14.087994748015703,-1.1760029021307759,7.910471385097992,56.793724481848514,19.40403329571032,6.455995922942461,11,2.7549972534179688,6.874996185302734,14.454998016357422,22.244998931884766,3.4599990844726562,2,0.07494273807791485,1.0109540675398734,88.91000366210938,1.0952338663125134,88.6500015258789,3.5599819337040177,86.69999694824219,0.07494273807791485 4590,2022-11-10,94.16999816894531,94.5500030517578,91.6500015258789,92.33999633789062,42371200.0,0.07745991447221923,1.239373390911943,-1.5982595600924858,42.14822394128039,36.42793826609132,-3.8165354863761536,2.01587009931103,7.061981266340609,15.311536977729958,28.689679737436393,7.150001525878892,-5.935319313989567,-0.5850021362304716,-13.310795081333055,12.140790808872111,-6.947898608781756,5.777894336320813,-10.720001220703125,96.43856910676082,58.65510783402581,6.362896472551291,11,-4.270000457763672,0.10499954223632812,7.690000534057617,15.47500228881836,-5.019996643066406,3,-0.011680986466067966,-2.4775508678836347,87.4000015258789,1.0109540675398734,88.91000366210938,1.0952338663125134,88.6500015258789,-0.011680986466067966 4591,2022-11-11,96.7300033569336,97.36000061035156,94.16000366210938,94.70999908447266,30569100.0,0.02718493403170208,-1.0512833052936343,1.1038263668275925,43.44813575767053,36.281767770523516,-7.099626942067886,-0.6108973062851248,4.149269012841231,12.636626723110297,27.495672442568175,3.1999969482421875,-5.861048349069435,1.9975028991699162,-10.711817891655329,14.706823689995161,-4.357157496242706,8.352163294582539,-13.058006286621094,93.94233499052561,58.853247171804746,6.3546603954126235,11,-6.325004577636719,-2.455005645751953,5.377496719360352,12.914997100830078,-7.100006103515625,4,-0.032771691185024654,1.239373390911943,94.16999816894531,-2.4775508678836347,87.4000015258789,1.0109540675398734,88.91000366210938,-0.032771691185024654 4592,2022-11-14,96.02999877929688,97.18000030517578,95.11299896240234,95.5,24170100.0,-0.007236685137430476,-2.170245380825893,0.2623750783710899,40.401211157539514,36.409650002869625,-6.911689787439244,-0.30039834863089254,4.541445355983157,13.20610249158267,26.456967033123448,2.0670013427734375,-5.6663651715641095,1.5349983215332088,-10.872432448817136,13.942429091883554,-4.668717063641964,7.738713706708381,-11.810481567382809,86.69998168945312,57.05043766456737,6.203715385175175,11,-5.625,-1.7550010681152344,6.07750129699707,13.615001678466797,-5.779998779296875,0,-0.0018744174472965502,-1.0512833052936343,96.7300033569336,1.239373390911943,94.16999816894531,-2.4775508678836347,87.4000015258789,-0.0018744174472965502 4593,2022-11-15,98.72000122070312,100.41999816894531,97.0199966430664,98.66999816894531,31831000.0,0.028012105337922755,-1.0298479589698741,0.09434559797316751,55.00770286211827,38.79953958437114,-9.290007386176484,-3.373655571315709,1.6072113990547905,10.306424608834561,26.20961352920913,4.3899993896484375,-6.018944464062571,4.358500671386722,-7.791342591106428,16.50834393387987,-1.716420959859846,10.43342230263329,-13.974864672851552,86.98317560462671,51.65760913521651,6.074921631246573,11,-6.785003662109375,-4.445003509521484,3.3874988555908203,10.924999237060547,-10.459999084472656,1,-0.03454217605291343,-2.170245380825893,96.02999877929688,-1.0512833052936343,96.7300033569336,1.239373390911943,94.16999816894531,-0.03454217605291343 4594,2022-11-16,98.98999786376952,99.8499984741211,97.9020004272461,98.0199966430664,24660200.0,0.0027349740653139776,-2.2305278607216965,19.39884040280716,58.63746391560354,41.69205467960651,-8.595215421187476,-3.9484794165287127,0.9943713369723213,9.85677901976186,25.687044523423346,1.947998046875,-6.1694501509467585,4.693497467040999,-7.3361164663973,16.723111400479297,-1.3213094996781507,10.708304433760148,-13.304369618652316,83.69440304967095,42.72999522735424,6.0148069667191475,11,-6.840000152587876,-4.715000152587876,3.1175022125244283,10.655002593994155,-9.180000305175767,2,-0.07869482860528954,-1.0298479589698741,98.72000122070312,-2.170245380825893,96.02999877929688,-1.0512833052936343,96.7300033569336,-0.07869482860528954 4595,2022-11-17,98.5,99.4800033569336,97.0999984741211,97.18000030517578,21818700.0,-0.004949973475540936,-2.216215519596674,1.3608227151172136,52.86566760360144,44.01821935012531,-6.4281242143933355,-3.813902472631355,1.1629356387443295,10.227137629881284,25.679843311281008,2.3800048828125,-5.7374343470854114,4.304999542236331,-7.535937619892039,16.1459367043647,-1.6154690388278539,10.225468123300516,-11.930309559453107,69.32907581869813,26.524784281809985,5.920468581064183,11,-4.810001373291016,-4.225002288818359,3.6075000762939453,11.145000457763672,-10.569999694824219,3,-0.07756344558018713,-2.2305278607216965,98.98999786376952,-1.0298479589698741,98.72000122070312,-2.170245380825893,96.02999877929688,-0.07756344558018713 4596,2022-11-18,97.8000030517578,99.16000366210938,96.73999786376952,99.01000213623048,24969900.0,-0.007106568002458902,2.2053011585547813,-0.9166661850128817,54.86368962842405,46.314900950298785,-4.456674953933344,-3.5876799477965022,1.450656222085641,10.807239965865378,25.24376822091292,2.420005798339858,-4.705829517818117,3.7890026092529183,-7.683937384878632,15.261942603384469,-1.947467387812864,9.5254726063187,-10.399294147507007,50.63132638201006,4.848524171144248,5.736469997065776,11,-3.910003662109361,-3.5250053405761577,3.9274959564209126,11.46499633789064,-11.340003967285142,4,-0.08844582061312545,-2.216215519596674,98.5,-2.2305278607216965,98.98999786376952,-1.0298479589698741,98.72000122070312,-0.08844582061312545 4597,2022-11-21,95.83000183105469,98.72000122070312,95.66999816894531,97.55999755859376,18696900.0,-0.020143161137331944,-1.9756083037462133,1.4297496169536406,58.85676267343619,48.901169776507544,-1.5210369052390433,-2.297826900914316,2.97408770524774,12.69072321932913,25.447823441138834,3.0500030517578125,-3.28342616077137,2.1760013580322237,-8.542705988040339,12.894708704104787,-3.1833523150040577,7.535355031068505,-7.648135570922221,3.368498149671053,-46.10953050918273,5.359353673036282,11,-1.94000244140625,-1.5550041198730469,5.897497177124023,13.43499755859375,-6.8800048828125,0,-0.06469794906784132,2.2053011585547813,97.8000030517578,-2.216215519596674,98.5,-2.2305278607216965,98.98999786376952,-0.06469794906784132 4598,2022-11-22,97.33000183105469,97.5479965209961,94.41000366210938,96.16000366210938,18868900.0,0.0156527180563395,2.9078669833729216,-0.6763011898356754,68.21732603375412,52.71624261926978,-1.9009619961039874,-4.6339797993580305,1.247221727822705,11.116703695826828,26.479858840466264,3.1379928588867188,-1.9236478198433815,4.056001281738276,-5.449759619617282,13.561762183093833,-0.6968791689395033,8.808881732416054,-8.413847656393457,53.676488119029884,-1.9012087421637673,4.752880450677776,11,-1.2950019836425781,-3.055004119873047,4.397497177124023,11.93499755859375,-8.599998474121094,1,-0.07274223464358043,-1.9756083037462133,95.83000183105469,2.2053011585547813,97.8000030517578,-2.216215519596674,98.5,-0.07274223464358043 4599,2022-11-23,98.81999969482422,99.06900024414062,97.33999633789062,97.33999633789062,17568900.0,0.015308721213792564,-1.3364864655879003,1.2649621138020528,79.40160629877019,56.85550732565753,-1.788786215415982,-6.1228651623629275,-0.4750590960819636,9.48386099976102,25.51272858292215,1.7389984130859375,-0.6515722101868704,5.345999145507818,-4.460288549042005,15.152286840057641,0.4428552982329137,10.249142992782723,-9.213614880505943,86.98217550618101,23.403570884379477,4.903143847274911,11,-1.529998779296875,-4.545001983642578,2.2124996185302734,10.444999694824219,-9.120002746582031,2,-0.10686093494439508,2.9078669833729216,97.33000183105469,-1.9756083037462133,95.83000183105469,2.2053011585547813,97.8000030517578,-0.10686093494439508 4600,2022-11-25,97.5999984741211,98.94000244140624,97.52999877929688,98.46499633789062,8567800.0,-0.012345691403265802,-1.8059851055591964,-0.5844566903967792,72.63288464188912,60.09825720168182,-0.03472433879228731,-4.752745972220055,0.5572022161786947,10.531292529830239,24.051918337342475,1.4100036621093608,0.5878295130785034,3.875997924804693,-6.09010833488604,13.842104184495426,-1.1070552050406661,8.859051054650052,-7.3447968585252,67.15778551603618,-1.2235191808858445,4.983053129845366,11,-0.18499755859375,-3.325000762939453,2.6424999237060547,11.665000915527344,-8.889999389648438,4,-0.07981558439873215,-1.3364864655879003,98.81999969482422,2.9078669833729216,97.33000183105469,-1.9756083037462133,95.83000183105469,-0.07981558439873215 4601,2022-11-28,96.25,97.83000183105469,95.88999938964844,97.1999969482422,19974500.0,-0.013831951795358344,-1.3233587646763214,1.0982650802191085,66.18398080824133,62.96300938509313,1.3857518609165567,-3.6140312918482778,1.7086072678550863,11.63377363981067,23.20024316082711,1.94000244140625,2.12798954828682,2.542499542236328,-7.404772352959341,12.489771437431997,-2.4311364053614994,7.516135489834156,-5.384910591203138,39.49340390132708,-31.027585446444853,4.973635947597834,11,1.1650009155273438,-1.9750022888183594,3.9924983978271484,13.014999389648438,-9.480003356933594,0,-0.08644155527090103,-1.8059851055591964,97.5999984741211,-1.3364864655879003,98.81999969482422,2.9078669833729216,97.33000183105469,-0.08644155527090103 4602,2022-11-29,95.44000244140624,96.38999938964844,94.38999938964844,96.0,20220000.0,-0.008415559050324872,1.9850827848504862,0.58947300791854,63.587180838566674,63.91628471580962,2.3504300465454406,-2.8908156284650772,2.2994122134459616,12.175259178307599,22.42773169507273,2.0,2.866675727703651,1.6935020446777145,-8.275586147906836,11.662590237262265,-3.2910420516145678,6.678046140969997,-4.001618507000472,22.440753579895535,-46.21133485076965,4.984544096292278,11,1.6799964904785298,-1.1650047302245952,4.30499649047853,13.824996948242202,-7.279998779296861,1,-0.09409056084681788,-1.3233587646763214,96.25,-1.8059851055591964,97.5999984741211,-1.3364864655879003,98.81999969482422,-0.09409056084681788 4603,2022-11-30,101.4499969482422,101.4499969482422,94.66999816894531,95.12000274658205,39888100.0,0.06297144125206522,1.1421816713572064,-11.303610354223146,74.62320326098555,65.69247797640762,-3.611363535983358,-8.47280735268673,-3.7993370295856153,5.9871907728686296,20.664348522440026,6.779998779296889,3.5362410416961154,7.155996704101582,-3.2553017107497624,17.567295118952927,1.9503474966759171,12.361645911527248,-9.472716159764062,100.0,28.614921979675998,5.20564920742567,11,-3.529998779296889,-7.174999237060561,-1.704998016357436,7.815002441406236,-12.64999389648439,2,-0.12321340932496305,1.9850827848504862,95.44000244140624,-1.3233587646763214,96.25,-1.8059851055591964,97.5999984741211,-0.12321340932496305 4604,2022-12-01,101.27999877929688,102.58999633789062,100.66999816894531,101.4000015258789,21771500.0,-0.0016756843179803749,-1.8656604246257906,-0.018957797236300523,66.21067712029745,67.17525681159606,-3.444604834285272,-7.571860720717808,-3.6632259142432133,6.003031655025154,18.416337602165445,1.9199981689453125,4.46862736179088,6.27549858093262,-3.998625048153599,16.54962221001884,1.1384367663895176,11.412560395475722,-8.544900698037608,84.02441407158608,15.155404069752791,5.137061814543106,12,-2.7900009155273438,-8.260002136230469,-1.095001220703125,7.9850006103515625,-12.040000915527344,3,-0.12391385834938107,1.1421816713572064,101.4499969482422,1.9850827848504862,95.44000244140624,-1.3233587646763214,96.25,-0.12391385834938107 4605,2022-12-02,100.83000183105469,101.1500015258789,99.16999816894531,99.37000274658205,18821500.0,-0.0044430978837469715,-1.1290264361451219,-12.166380570919838,60.343092062844384,67.78407930430943,-2.9383370466258043,-6.067258303627497,-3.2710968582047713,6.3372022018838265,15.476317101925039,2.1100006103515625,4.426155647609562,4.958501434326166,-4.076140620414435,13.993143489066767,0.4411804069558656,9.475822461696467,-7.109413924132284,78.53664436773695,12.308865532664782,4.517321027370301,12,-2.3400039672851562,-7.810005187988281,-0.9950027465820312,8.084999084472656,-8.569999694824205,4,-0.11038386076260653,-1.8656604246257906,101.27999877929688,1.1421816713572064,101.4499969482422,1.9850827848504862,95.44000244140624,-0.11038386076260653 4606,2022-12-05,99.87000274658205,101.75,99.3550033569336,99.81500244140624,19955500.0,-0.009520966647220352,-3.912821315387926,0.037671465524018476,59.5617728938119,67.86241377324009,-1.8481859524304127,-4.289954272383298,-2.336180911021657,7.186544009215126,12.488618128166957,2.3949966430664062,4.180698521243073,3.3400020599365376,-4.750495145809609,11.430499265682684,-0.7052465429365355,7.385250662809611,-5.262473996562818,66.829334102476,3.0593280785503936,4.045248602873076,12,-1.3800048828125142,-6.850006103515639,-1.3700027465820455,7.693996429443345,-7.9599990844726705,0,-0.11174530244509606,-1.1290264361451219,100.83000183105469,-1.8656604246257906,101.27999877929688,1.1421816713572064,101.4499969482422,-0.11174530244509606 4607,2022-12-06,97.30999755859376,100.20999908447266,96.76000213623048,99.66999816894531,20877600.0,-0.025633374562772704,1.0058107556643696,-42.908863920077444,46.466152991872725,65.44561676858659,1.0547528773906123,-1.104528407869438,0.18008216704527058,9.598693860163777,10.090703348529953,3.4499969482421733,4.178522034618638,0.34699707031251137,-6.844824610986578,7.5388187516116005,-3.2489137703370403,3.942907910962063,-1.9042220497873927,33.33333333333351,-26.364351234096766,3.595910840649548,12,1.180000305175767,-4.290000915527358,1.1900024414062358,9.715003967285142,-4.509994506835966,1,-0.1083136489565818,-3.912821315387926,99.87000274658205,-1.1290264361451219,100.83000183105469,-1.8656604246257906,101.27999877929688,-0.1083136489565818 4608,2022-12-07,95.1500015258789,97.30999755859376,95.0250015258789,96.7699966430664,26647900.0,-0.022197061832359477,-1.4438524055095132,0.6864384314486189,41.20879197655292,61.201970732784666,3.210627692970334,1.6305196161921884,2.29354622221652,11.642391285837135,8.159042520336342,2.284996032714858,4.094490562937224,-2.1249988555908175,-8.31786825927152,4.067870548089886,-5.221433557431169,0.971435846249534,7.439994812011719,1.652347464951657,-52.73751081501171,3.096434701840352,12,3.339996337890625,-2.1300048828125,3.3499984741210938,11.645000457763672,-2.9899978637695312,2,-0.07346292960245926,1.0058107556643696,97.30999755859376,-3.912821315387926,99.87000274658205,-1.1290264361451219,100.83000183105469,-0.07346292960245926 4609,2022-12-08,93.9499969482422,95.87000274658205,93.8000030517578,95.69000244140624,25593200.0,-0.012611713698294835,-1.0294181445550623,1.0740807022831562,39.91129597600821,57.5662386587979,4.075787067587157,3.527236884565525,3.346684735594337,12.64273334606203,6.173272325519613,2.069999694824247,3.9899840297670153,-3.6525032043456918,-8.090738340164208,0.7857319314728244,-5.871620772254943,-1.4333856364364408,8.488699493408191,1.88671640330086,-48.522642690813555,2.2191175679092563,12,4.245002746582017,-0.9300003051757955,3.815002441406236,11.265003204345689,-2.1699981689453267,3,-0.05481632851272533,-1.4438524055095132,95.1500015258789,1.0058107556643696,97.30999755859376,-3.912821315387926,99.87000274658205,-0.05481632851272533 4610,2022-12-09,93.06999969482422,94.48999786376952,93.0199966430664,93.9000015258789,21885300.0,-0.009366655476346408,-2.161265976472102,0.47701104066367533,39.5952357376736,54.61193365095704,4.74457037110021,4.554090211460704,4.151992759794325,13.3146466483432,5.588831921012512,1.4700012207031108,3.432886794307052,-4.4775005340576115,-9.11751331815141,0.16251225003618686,-6.797506926104504,-2.1574941420107194,9.023149011230473,0.572772423026605,-47.750971161266946,2.320006392046898,12,4.734996795654297,-0.0500030517578125,2.9850006103515625,9.325000762939453,0.8400039672851562,4,-0.04115184101873037,-1.0294181445550623,93.9499969482422,-1.4438524055095132,95.1500015258789,1.0058107556643696,97.30999755859376,-0.04115184101873037 4611,2022-12-12,93.55999755859376,93.875,91.9000015258789,93.08999633789062,27380900.0,0.00526483147497836,2.5908863920099874,-0.5662652817354707,44.658809641263865,52.50878129570118,4.283302821552056,4.020563025166297,3.6540009543672056,12.611872743828826,5.742632892137609,1.9749984741210938,2.4186490068572795,-3.8290023803710795,-8.791930062495084,1.1339253017529245,-6.310466221433089,-1.3475385393090704,7.98876202368163,19.97589073895912,-32.628463546317704,2.481463841062002,12,3.6850013732910014,-0.32500076293946734,0.7150001525878764,7.055000305175767,5.720001220703111,0,-0.013894778284374465,-2.161265976472102,93.06999969482422,-1.0294181445550623,93.9499969482422,-1.4438524055095132,95.1500015258789,-0.013894778284374465 4612,2022-12-13,95.8499984741211,99.8000030517578,95.37999725341795,98.06999969482422,34788500.0,0.024476282335227362,-1.797468782292074,-4.72339458476708,46.64245843898472,49.3998096488122,2.2993803320270274,1.8091411172441951,1.2809017894830674,10.226912445112845,5.434398838894339,6.240005493164034,1.7810201056433783,-1.530001449584958,-6.503946499263108,3.443943600093192,-4.016973974424033,0.956971075254117,4.9268604636425835,49.999951712702256,-2.3668018974552254,2.486972524839078,12,1.3950004577636719,-1.0750007629394531,-1.5750007629394531,4.7649993896484375,5.3600006103515625,1,-0.041105841155286926,2.5908863920099874,93.55999755859376,-2.161265976472102,93.06999969482422,-1.0294181445550623,93.9499969482422,-0.041105841155286926 4613,2022-12-14,95.30999755859376,97.22000122070312,93.94000244140624,95.54000091552734,26452900.0,-0.0056338124582561155,-1.2087581528091274,0.10360505876691917,41.67851110603856,46.674013425005654,2.097392640548435,2.193011249787233,1.629556337652744,10.670244948730286,5.719357686059663,3.279998779296889,1.4150987944747584,-1.8995021820068274,-6.913661386617676,3.114657022604021,-4.406581784312252,0.6075774202985968,4.756712786219126,43.16449840603656,-4.624377662395879,2.5070796023054207,12,1.515003204345689,-0.33499908447267046,-2.674999237060561,5.305000305175767,3.900001525878892,2,-0.026335060026550727,-1.797468782292074,95.8499984741211,2.5908863920099874,93.55999755859376,-2.161265976472102,93.06999969482422,-0.026335060026550727 4614,2022-12-15,91.1999969482422,94.02999877929688,90.43000030517578,93.54000091552734,28298800.0,-0.04312245006432669,1.1686739789364347,10.173781802501646,36.655536483827355,44.042062805114874,5.170958969779932,5.996947793382574,5.502632150594835,14.702925245675615,6.281379266441646,4.879997253417983,1.0643443945616156,-5.620002746582017,-11.227014504338328,-0.01299098882570604,-8.423508625460173,-2.8164968677038615,8.600006103515597,8.217677880055044,-35.587724520472996,2.8035058788781546,12,4.890003204345689,3.775001525878892,1.015001296997056,8.825000762939439,5.530006408691392,3,0.010526389758675148,-1.2087581528091274,95.30999755859376,-1.797468782292074,95.8499984741211,2.5908863920099874,93.55999755859376,0.010526389758675148 4615,2022-12-16,90.86000061035156,91.75,90.01000213623047,91.1999969482422,48485500.0,-0.0037280301454789555,1.416659602424448,0.1452973339549936,38.267299338829716,41.67601018789463,4.4119473586236495,6.045166178157018,5.596223377643625,14.83254736672012,6.885586998504632,1.7399978637695312,-0.2664242196198785,-5.577999114990234,-11.718699702022846,0.5627014720423773,-8.648349408506533,-2.5076488214739356,8.003002166748033,8.682312509010725,-34.19509857393342,3.0703502935163054,12,4.25,5.439998626708984,1.3549976348876953,7.18499755859375,8.300003051757812,4,0.010125447532084886,1.1686739789364347,91.1999969482422,-1.2087581528091274,95.30999755859376,-1.797468782292074,95.8499984741211,0.010125447532084886 4616,2022-12-19,89.1500015258789,91.1999969482422,88.92500305175781,90.87999725341795,23020500.0,-0.018820152685293245,-1.087157376039434,5.088277533434805,36.824457032614696,40.60471063686596,4.963348669179808,7.4561844489035,7.120941863211229,16.30428546936588,7.514075801663853,2.274993896484389,-1.2920374133317125,-6.8554981231689425,-13.762896231030737,0.051899984692852286,-10.309197177099833,-3.401799069238052,8.650641174316391,2.0689514861709797,-41.60101615183195,3.4536990539308974,12,5.212501525878906,6.6074981689453125,2.9374961853027344,8.894996643066406,11.55999755859375,0,0.0533931806478849,1.416659602424448,90.86000061035156,1.1686739789364347,91.1999969482422,-1.2087581528091274,95.30999755859376,0.0533931806478849 4617,2022-12-20,89.62999725341797,89.77999877929688,88.04000091552734,88.7300033569336,21976800.0,0.005384135943056867,1.9000038147069669,-0.5202289706025074,17.77533540860756,38.00099324042759,3.664768705388596,6.838497460318607,6.48514767629797,15.553668335585002,7.982965717028119,1.7399978637695312,-2.176816022114693,-6.065502166748047,-13.53934334672573,1.4083390132296358,-9.802422756736888,-2.3285815767592055,6.928055895996081,17.320220969863893,-18.430237256944526,3.7369205899888382,12,4.290004730224609,5.685001373291016,2.710000991821289,8.415000915527344,8.319999694824233,1,0.10766486468358005,-1.087157376039434,89.1500015258789,1.416659602424448,90.86000061035156,1.1686739789364347,91.1999969482422,0.10766486468358005 4618,2022-12-21,90.25,90.91500091552734,88.91000366210938,89.7300033569336,20336400.0,0.006917357643435373,1.1675663860971697,0.5777779661591672,20.649274293681856,35.86076860905799,2.544149915289111,5.966803785098989,5.73461562972372,14.682423895692324,8.068241374090384,2.0049972534179688,-3.0446324210975035,-5.091499328613281,-12.902456260745424,2.719457603518862,-8.996977794679353,-1.1860208625472097,4.945164791992184,36.89482258148744,6.95117637174074,3.9054784660660724,12,3.670001983642578,5.064998626708984,2.089998245239258,7.7949981689453125,9.620002746582045,2,0.12144043306894914,1.9000038147069669,89.62999725341797,-1.087157376039434,89.1500015258789,1.416659602424448,90.86000061035156,0.12144043306894914 4619,2022-12-22,88.26000213623047,89.18000030517578,86.94000244140625,88.93000030517578,23656100.0,-0.022049837825701135,2.8290621698814507,-1.2884663350793022,19.085087850645465,33.581863288277084,4.070163118997428,7.510159260632122,7.560209532780746,16.400351497134665,8.714222027971056,3.30999755859375,-3.5151909453068413,-6.553497314453125,-14.790441551056418,1.6834469221501678,-10.671969432754778,-2.4350251961514715,5.790336435527337,27.442835027345286,3.4952688890200143,4.118472118301649,12,5.1100006103515625,6.504997253417969,4.844995498657227,9.784996032714844,13.169998168945312,3,0.12406522414695531,1.1675663860971697,90.25,1.9000038147069669,89.62999725341797,-1.087157376039434,89.1500015258789,0.12406522414695531 4620,2022-12-23,89.80999755859375,90.0999984741211,87.62000274658203,87.62000274658203,17815000.0,0.017561697086420303,-1.2648416461415726,-3.2686579061240293,25.955999671775402,31.503773291667255,2.2452137962180956,5.635571838390632,5.814976237555456,14.538551504705794,9.301099242560676,2.4799957275390625,-3.6811958049642044,-4.614001846313471,-13.030910740834486,3.802907048207544,-8.822456293573978,-0.40554739905296344,2.9604805097007727,67.37086427182149,46.829711340925684,4.208454447260506,12,3.5600051879882812,4.9550018310546875,3.4025001525878906,8.235000610351562,18.99000549316405,4,0.07705161993602205,2.8290621698814507,88.26000213623047,1.1675663860971697,90.25,1.9000038147069669,89.62999725341797,0.07705161993602205 4621,2022-12-27,87.93000030517578,89.5,87.53500366210938,89.30999755859375,15470900.0,-0.020933050935575626,1.232947673687724,-0.6301372249143868,26.828050111293493,29.302172366368232,3.6236795329765528,7.23103529401692,7.555426404800173,16.091209487433616,9.513768815283443,2.274993896484375,-3.787552260633646,-6.077999114990234,-14.926279521780074,2.7702812917996056,-10.502139318385147,-1.6538589115953215,3.7909921502788535,24.90561619620315,5.735453512355232,4.424140203394919,12,4.150001525878906,6.834999084472656,6.052497863769531,10.114997863769531,17.290000915527344,1,0.12771526575637426,-1.2648416461415726,89.80999755859375,2.8290621698814507,88.26000213623047,1.1675663860971697,90.25,0.12771526575637426 4622,2022-12-28,86.45999908447266,88.5199966430664,86.37000274658203,87.5,17879600.0,-0.016717857563985472,-2.524598672978669,0.7536253517544879,27.774915940020037,27.757328459032838,4.047245944136677,8.425776668062795,8.749865371327104,17.232378910166744,9.469567401741008,2.149993896484375,-3.878403238112355,-7.0990001678466825,-16.53328219666801,2.3352818609746464,-11.816141182257354,-2.381859153436011,4.400415168453264,1.9801182430731115,-18.60429129058723,4.717141014410666,12,3.740001678466797,8.020000457763672,7.622499465942383,11.584999084472656,17.01000213623047,2,0.16481610167584604,1.232947673687724,87.93000030517578,-1.2648416461415726,89.80999755859375,2.8290621698814507,88.26000213623047,0.16481610167584604 4623,2022-12-29,88.94999694824219,89.36499786376953,86.98999786376953,87.02999877929688,18280700.0,0.028799420427205513,-1.375,-1.8461504603308514,38.00382788011733,27.907138614176173,0.6260422363544507,5.218868593863377,5.987892597821627,14.425967500307763,10.16976935406128,2.904998779296875,-4.126618017735524,-3.9840023040771513,-12.856663155180115,4.888658547025813,-8.420332729628626,0.45232812147432355,1.012335003414961,69.16882458099644,44.31001172713245,4.43633042555148,12,0.11000442504882812,5.530002593994141,5.132501602172852,9.095001220703125,19.090003967285156,3,0.10118044191993492,-2.524598672978669,86.45999908447266,1.232947673687724,87.93000030517578,-1.2648416461415726,89.80999755859375,0.10118044191993492 4624,2022-12-30,88.7300033569336,88.83000183105469,87.02999877929688,87.36499786376953,19190300.0,-0.002473227643128517,1.3003198003198002,0.7109410390291586,39.24677602900533,28.015969357529016,0.5127415633113515,4.690947614901546,5.963209065192771,14.33527496614873,10.641900301253555,1.9199981689453125,-4.647065785780413,-3.576496124267578,-11.70807562226048,4.555083373725324,-7.642285873264029,0.48929362472887306,0.6349945068359375,63.27086631567321,33.880172384608585,4.065789748996455,12,0.054996490478515625,5.749996185302734,6.424995422363281,9.314994812011719,11.269996643066406,4,0.12554940795883507,-1.375,88.94999694824219,-2.524598672978669,86.45999908447266,1.232947673687724,87.93000030517578,0.12554940795883507 4625,2023-01-03,89.69999694824219,91.5500030517578,89.0199966430664,89.83000183105469,20738500.0,0.010931968382854818,-2.395969236756118,-0.09524128911096952,40.65826324325757,28.44194782537823,-0.7142095735050589,2.9980820277193203,4.7470280157702405,13.006785025037885,11.228278280086984,2.8199996948242045,-5.0357867812939645,-2.050002288818362,-9.188219552469192,5.088214974832468,-5.619110920643777,1.5191063430070528,-3.3299942016601562,64.28559856131444,32.311718063467,3.5691086318254124,1,-0.7399940490722656,4.780002593994141,6.082502365112305,6.710002899169922,5.760002136230469,1,0.13076927264224913,1.3003198003198002,88.7300033569336,-1.375,88.94999694824219,-2.524598672978669,86.45999908447266,0.13076927264224913 4626,2023-01-04,88.70999908447266,91.23999786376952,87.80000305175781,91.01000213623048,27046500.0,-0.011036765857871389,1.492754825048805,17.691666666666777,31.559890445508472,29.97356505170055,0.2311143909144704,3.277153361806711,5.443632535058214,13.642142986651322,11.809468237932306,3.4399948120117045,-4.994873849393301,-2.481999969482416,-8.62266771880266,3.6586677798378275,-5.552333844142538,0.5883339051777057,-2.2363963317871054,45.173671815280414,14.840506579545401,3.0703338746601223,1,0.2500038146972656,5.770000457763672,7.135000228881836,6.119998931884766,6.150001525878906,2,0.22646831444733495,-2.395969236756118,89.69999694824219,1.3003198003198002,88.7300033569336,-1.375,88.94999694824219,0.22646831444733495 4627,2023-01-05,86.7699966430664,88.20999908447266,86.55999755859375,88.06999969482422,23136100.0,-0.021869039132318302,1.0886071059518865,0.5652179681954149,29.431568904809183,30.94937556404803,1.925219298234282,4.6241195698565605,7.013615065353477,15.167437071894526,12.446294892434812,2.1500015258789062,-5.054276570432563,-3.8950023651123047,-9.619955512978592,1.8299507827539827,-6.757478939045441,-1.032525791179168,4.780006408691392,4.208393853680923,-23.48955432542555,2.8624765739331415,1,2.1900062561035156,7.710002899169922,9.075002670288086,8.060001373291016,8.230003356933594,3,0.21263115467817673,1.492754825048805,88.70999908447266,-2.395969236756118,89.69999694824219,1.3003198003198002,88.7300033569336,0.21263115467817673 4628,2023-01-06,88.16000366210938,88.47000122070312,85.56999969482422,87.36000061035156,26612600.0,0.01601944304274716,3.0845144582585617,-0.6153855182694227,41.57428772494896,33.44817555008175,0.23196225965617145,2.8286135779907795,5.198924833361048,13.362921942567425,12.799153005575192,2.9000015258789062,-4.90555465486716,-2.1554954528808565,-7.572785923086954,3.261795017325241,-4.864140687983905,0.5531497822221922,3.290199279785142,43.31107881874595,12.605835524754152,2.708645235103052,1,0.3999977111816406,5.919994354248047,7.537494659423828,6.114994049072266,6.789993286132827,4,0.17366148959421945,1.0886071059518865,86.7699966430664,1.492754825048805,88.70999908447266,-2.395969236756118,89.69999694824219,0.17366148959421945 4629,2023-01-09,88.80000305175781,90.83000183105469,88.58000183105469,89.19499969482422,22996700.0,0.0072595209058901045,-4.389227465850428,-0.49374392034942494,44.38386127633163,35.495715728365774,-0.3613862005669546,1.8793630513387996,4.458848433702414,12.313835606722904,12.636403181095723,2.6699981689453125,-4.427820167219579,-1.2579963684082003,-6.432009432586213,3.9160166957698124,-3.8450029004972066,1.329010163680806,2.4149917602538977,54.013403741463314,19.674648318607204,2.587006532089007,1,-0.24000167846679688,5.279994964599609,7.297494888305664,5.474994659423828,8.299995422363281,0,0.2166666351639126,3.0845144582585617,88.16000366210938,1.0886071059518865,86.7699966430664,1.492754825048805,88.70999908447266,0.2166666351639126 4630,2023-01-10,89.23999786376953,89.4749984741211,86.69999694824219,86.72000122070312,22855600.0,0.0049548963613803565,-1.1679655485851377,-6.379792555965465,50.26361001807458,38.09966682911923,-0.9954171393473104,1.1992060164276666,3.9933942428782814,11.498127360091388,12.457567221672832,2.7750015258789062,-4.025425096406238,-0.6265014648437557,-5.61117245825811,4.358169528570599,-3.118836961550926,1.8658340318634146,1.7491971435546816,64.7266200022069,25.21927969115945,2.4923354967071756,1,-0.6799964904785156,4.420001983642578,6.5149993896484375,5.034999847412109,6.540000915527344,1,0.12057376057601754,-4.389227465850428,88.80000305175781,3.0845144582585617,88.16000366210938,1.0886071059518865,86.7699966430664,0.12057376057601754 4631,2023-01-11,92.26000213623048,92.4499969482422,89.73999786376953,90.05999755859375,25998800.0,0.033841375445472055,1.1007792054174617,0.8730188525012091,56.705779825080185,41.314207260792585,-3.7287344696597415,-2.0271155318534113,0.8541913536721069,8.107534238604117,11.721693818597894,3.2099990844726705,-3.2827544449058337,2.458502578735363,-2.354318356730545,7.271323514201271,0.05209211100240907,4.864913046468317,-6.690002441406264,97.23844639738294,52.655706768571264,2.406410467732954,1,-3.25000381469728,1.3999977111816264,3.494995117187486,2.0149955749511577,2.329994201660142,2,0.0346845531557336,-1.1679655485851377,89.23999786376953,-4.389227465850428,88.80000305175781,3.0845144582585617,88.16000366210938,0.0346845531557336 4632,2023-01-12,91.91000366210938,92.62000274658205,90.56999969482422,92.4000015258789,22754200.0,-0.0037936100803932504,3.4086072667907112,-0.22272583827797843,54.29163724442094,43.123963856826315,-2.821012446735878,-2.094829082158597,1.1403633304195182,8.124896301847102,12.27733085181338,2.0500030517578267,-2.790100102732424,2.3055038452148438,-1.7236187680099277,6.334626458439615,0.2909425386024509,4.320065151827237,-6.202404022216797,89.9290953598149,42.540846473727925,2.014561306612388,1,-2.81500244140625,0.9799957275390625,3.8449935913085938,2.3649940490722656,0.1399993896484233,3,0.032096581772396826,1.1007792054174617,92.26000213623048,-1.1679655485851377,89.23999786376953,-4.389227465850428,88.80000305175781,0.032096581772396826 4633,2023-01-13,92.8000030517578,92.9800033569336,90.93000030517578,91.52799987792969,18630700.0,0.009683378894427497,1.5122528166051143,-2.5959361619306836,62.44518981692359,45.70156538881723,-3.4726416937541416,-3.354499419543046,0.32967321978399866,6.952758666143595,12.728230415866488,2.0500030517578125,-2.1469884044970797,3.321002960205064,-0.06485682257782344,6.706862742987951,1.6280730688136202,5.013932851596508,-6.815907287597639,97.13375602727604,45.27183174703365,1.6929298913914432,1,-3.525001525878892,-0.11500167846678266,2.9549942016601705,1.4749946594238423,-1.0,4,0.023706862886795133,3.4086072667907112,91.91000366210938,1.1007792054174617,92.26000213623048,-1.1679655485851377,89.23999786376953,0.023706862886795133 4634,2023-01-17,92.16000366210938,92.97000122070312,90.83999633789062,92.77999877929688,22935800.0,-0.006896544920278469,3.260009765625,-0.48741632878290414,56.78017289198742,47.49288868312055,-2.5646280509495085,-2.7815000599858877,1.1537563043573158,7.308824114654442,12.463032582893096,2.1300048828125,-1.4033730141186282,2.6330032348632812,-0.8804023718240614,6.146408841550624,0.8763004315196099,4.389706038206953,-5.756153442382811,86.94269334360304,35.51235631708474,1.7567028033436738,1,-2.8850021362304688,0.5249977111816406,3.5949935913085938,2.1149940490722656,-1.0900039672851562,1,0.03027336344692344,1.5122528166051143,92.8000030517578,3.4086072667907112,91.91000366210938,1.1007792054174617,92.26000213623048,0.03027336344692344 4635,2023-01-18,91.77999877929688,93.58799743652344,91.4000015258789,92.94000244140624,19641600.0,-0.004123316706949431,-1.27916458050211,1.870988383540044,62.160454467245884,50.89295135220249,-2.076961323681033,-2.45490134407558,1.8326364157340436,7.400920488562548,12.13685066650487,2.1879959106445312,-1.0439980085079696,2.20699844360351,-1.402663511727397,5.816660398934417,0.4021674659380494,4.0118294212689705,-4.981579371337887,53.01458269308933,-1.6977968821182898,1.8048309776654536,1,-2.201000213623047,0.9050025939941406,3.8274993896484375,2.4949989318847656,-2.4300003051757812,2,0.05796469563719664,3.260009765625,92.16000366210938,1.5122528166051143,92.8000030517578,3.4086072667907112,91.91000366210938,0.05796469563719664 4636,2023-01-19,93.91000366210938,94.4000015258789,91.37999725341795,91.38999938964844,28707700.0,0.02320772402639193,-1.3779481202917028,-2.1724106179790326,72.58946495683077,55.68827313576044,-3.7903731454908467,-4.4375288419083745,-0.0710639331239662,4.944568621115366,11.658537710777086,3.0200042724609517,-0.6288967285742189,4.099003219604498,0.01080013616737574,8.18720630304162,2.054901677885937,6.143104761323059,-6.5684180118652336,87.2063282112166,24.75692296118298,2.0441015417185646,1,-3.9250030517578125,-1.2250022888183594,1.502492904663086,0.3649940490722656,-3.8100051879882812,3,0.019912629584339037,-1.27916458050211,91.77999877929688,3.260009765625,92.16000366210938,1.5122528166051143,92.8000030517578,0.019912629584339037 4637,2023-01-20,99.27999877929688,99.41999816894531,95.91000366210938,95.9499969482422,53704800.0,0.05718235446469455,-1.058654805639954,1.3214270576623761,76.66495724071868,59.587236415290405,-8.045251694966083,-9.536440193749698,-5.210552888386616,-0.6216707057470217,11.429679250464913,5.5099945068359375,-0.14792525557230363,8.986498260498053,3.10411220649614,14.868884314499965,6.045305233497089,11.927691287499016,-11.23257154148925,98.3683058301722,35.24997817606769,2.9411930270009594,1,-6.220001220703125,-6.594997406005859,-4.040000915527344,-5.005001068115234,-8.979995727539077,4,-0.04724015410024629,-1.3779481202917028,93.91000366210938,-1.27916458050211,91.77999877929688,3.260009765625,92.16000366210938,-0.04724015410024629 4638,2023-01-23,101.20999908447266,101.4000015258789,98.75,99.12999725341795,31791800.0,0.019439971080844165,1.1544669052655083,0.6246248310307765,79.60150532139365,63.500307975852856,-8.86129807403313,-11.17625724219539,-6.8912496501020115,-2.723356102977803,11.660150316243119,2.6500015258789062,0.7154951791993227,10.368498611450192,2.724805901466283,18.012191321434102,6.546652256458245,14.19034496644214,-11.797863334928508,98.20073534033513,33.651687666483085,3.821846354991954,1,-7.159999847412109,-7.724998474121094,-5.200000762939453,-6.935001373291016,-10.699996948242173,0,-0.09050485244120665,-1.058654805639954,99.27999877929688,-1.3779481202917028,93.91000366210938,-1.27916458050211,91.77999877929688,-0.09050485244120665 4639,2023-01-24,99.20999908447266,101.08999633789062,98.6999969482422,99.5500030517578,27391400.0,-0.019760893371125743,-2.5146836905851,-0.16346330191100697,71.50610265068738,65.86058493503205,-5.84389820357768,-8.763139963505978,-4.6113668526454035,-0.9015483214242579,11.486115165933509,2.5100021362304545,1.8482666321594223,7.82099876403808,-0.5756947625302757,16.217692290606436,3.6226520007539023,12.019345527322258,-8.119562126241647,78.1436975288996,13.00112095418379,4.19834676328418,1,-3.6399993896484375,-5.724998474121094,-3.309999465942383,-4.935001373291016,-6.900001525878892,1,-0.0746900121065982,1.1544669052655083,101.20999908447266,-1.058654805639954,99.27999877929688,-1.3779481202917028,93.91000366210938,-0.0746900121065982 4640,2023-01-25,96.7300033569336,97.72000122070312,95.26200103759766,97.1999969482422,31000900.0,-0.024997437258591826,2.255624775792117,1.382317962526746,66.99153008114311,67.0034460745946,-2.4470467646552834,-6.048229113030956,-2.0927861353169845,1.3961601580398906,11.174611871343961,3.947998046875,2.5602840941487273,4.995002746582031,-3.6929796980587213,13.682985191222784,0.6510115242616621,9.3389939689024,-4.196227359231884,53.39325171965877,-13.685560866475392,4.343991222320374,1,-0.7450027465820312,-3.2450027465820312,-1.1975040435791016,-2.455005645751953,-2.7100067138671875,2,-0.05851342360884626,-2.5146836905851,99.20999908447266,1.1544669052655083,101.20999908447266,-1.058654805639954,99.27999877929688,-0.05851342360884626 4641,2023-01-26,99.16000366210938,99.20999908447266,96.81999969482422,98.27999877929688,24542100.0,0.025121474422047596,3.8775710393149083,-1.8723763453078017,75.7160750904585,69.38393916859877,-4.241377838516229,-8.00414512609811,-4.537698341209804,-1.226201710702341,10.949395916320453,2.4799957275390625,3.294625996592586,6.8635028839111385,-2.2311100881349546,15.958115855957232,2.316196397888092,11.410809369934185,-5.38495609046285,63.50606572863322,-11.049328291314595,4.547306486023047,1,-3.0400047302246094,-5.6750030517578125,-3.4550037384033203,-4.885005950927734,-3.5800018310546875,3,-0.09893106923852246,2.255624775792117,96.7300033569336,-2.5146836905851,99.20999908447266,1.1544669052655083,101.20999908447266,-0.09893106923852246 4642,2023-01-27,100.70999908447266,101.58000183105469,98.97000122070312,99.0500030517578,29020400.0,0.015631256203306965,-1.8681330197735495,1.886348661395494,75.87628736241523,70.87628334032007,-4.930293761585105,-8.887494912646034,-6.062335340807238,-2.931639829486244,10.633111786564452,2.6100006103515625,3.9771906404857447,7.700998306274414,-1.6961009774915539,17.098097590040382,3.002448664391423,12.399547948157405,-5.8674579592336045,86.22977782017671,7.403192434730144,4.698549641882985,1,-4.5,-7.134998321533203,-5.649997711181641,-6.435001373291016,-6.540000915527344,4,-0.10535200781257281,3.8775710393149083,99.16000366210938,2.255624775792117,96.7300033569336,-2.5146836905851,99.20999908447266,-0.10535200781257281 4643,2023-01-30,97.9499969482422,99.40899658203124,97.5199966430664,98.74500274658205,24365100.0,-0.027405442968135074,-1.2827705428142804,-0.4789203002127922,67.34925216296416,72.05062548153971,-1.5231118644245072,-5.711495407635297,-3.3952434984910127,-0.3255472226702665,10.40923089297325,3.19000244140625,4.2683555582858475,4.490996170043957,-4.949553959647972,13.931546299735885,-0.22927889480200747,9.21127123488992,-2.029462110072643,42.54503914320894,-37.791837107430226,4.720275064845963,1,-1.4699974060058736,-4.374996185302749,-3.3324966430664205,-3.674999237060561,-3.2999954223632955,0,-0.0781010120962713,-1.8681330197735495,100.70999908447266,3.8775710393149083,99.16000366210938,2.255624775792117,96.7300033569336,-0.0781010120962713 4644,2023-01-31,99.87000274658205,99.91000366210938,97.79000091552734,97.86000061035156,22306800.0,0.01960189747993968,1.0287069113422234,-2.5282861337965494,69.08438519421122,72.81995111786918,-2.49703044175736,-7.119130345407925,-5.396468695087023,-2.4377617764810253,10.212509122346196,2.1200027465820312,4.739251510018107,5.854001998901381,-3.7252682444450613,15.433272242247824,1.0643668772281671,10.643637120574596,-3.0439531895508622,72.9344908243201,-8.989624573828237,4.789635121673219,1,-3.3900032043457173,-6.295001983642592,-5.252502441406264,-5.595005035400405,-7.2099990844726705,1,-0.09372184192386934,-1.2827705428142804,97.9499969482422,-1.8681330197735495,100.70999908447266,3.8775710393149083,99.16000366210938,-0.09372184192386934 4645,2023-02-01,101.43000030517578,102.19000244140624,98.41999816894531,99.73999786376952,26392600.0,0.015620281522893187,1.3489074064391124,0.8407963409310899,67.3740022376474,72.24045526018215,-2.843216799887827,-8.174392932789644,-7.00543639958839,-4.165922861610483,11.029447907289788,3.7700042724609233,5.055973789082117,6.8274993896484375,-3.0702019817825885,16.725200761079464,1.8786487039329245,11.77635007536395,-3.910003662109375,85.84726727161932,5.618228316521865,4.948850685715512,2,-2.703998565673828,-7.549999237060547,-7.362499237060547,-7.155002593994141,-10.419998168945298,2,-0.08991425336825754,1.0287069113422234,99.87000274658205,-1.2827705428142804,97.9499969482422,-1.8681330197735495,100.70999908447266,-0.08991425336825754 4646,2023-02-02,108.8000030517578,108.81999969482422,106.54000091552734,106.79000091552734,46622600.0,0.07266097529732463,1.2243940200299965,1.1893486583119466,75.27685953055368,72.08622218127493,-8.804879984738179,-14.716663144533229,-14.317212428190984,-11.70062263836131,11.972180464396086,7.3899993896484375,5.805908960821085,13.1930019378662,1.8421529996206374,24.54385087611176,7.517577468743411,18.868426406988988,-11.010002136230455,99.82303860472578,19.96089786451364,5.675424469122785,2,-6.759002685546861,-11.60500335693358,-14.732501983642564,-14.525005340576158,-17.139999389648423,3,-0.13584564332834004,1.3489074064391124,101.43000030517578,1.0287069113422234,99.87000274658205,-1.2827705428142804,97.9499969482422,-0.13584564332834004 4647,2023-02-03,105.22000122070312,108.0199966430664,103.3000030517578,103.51000213623048,36823400.0,-0.03290442767130819,-3.431924579934979,0.8507449089977405,67.20221062197524,70.70852277022844,-4.798268502697098,-10.206873829770998,-10.655874560507456,-8.309244516985984,12.31393529637716,5.5,6.4982657183827826,8.690499877929682,-2.6352547016028893,20.016254457462253,3.0276225881633962,14.353377167695967,-6.8000030517578125,68.1416150276076,-9.141869197060501,5.662877289766285,2,-3.1790008544921875,-8.025001525878906,-11.797500610351562,-10.945003509521484,-10.970001220703125,4,-0.09161755633729896,1.2243940200299965,108.8000030517578,1.3489074064391124,101.43000030517578,1.0287069113422234,99.87000274658205,-0.09161755633729896 4648,2023-02-06,103.47000122070312,104.6999969482422,102.20999908447266,102.68499755859376,25573000.0,-0.016631818852855806,-1.8703135306275174,0.45906671485233763,65.19752152366426,70.00756931167031,-3.0105670960305275,-7.642934875925846,-8.891553585543718,-6.655214757991843,12.323984785044217,3.0100021362304688,6.844244979213798,6.174999999999997,-4.834064692303187,17.18406469230318,0.6704676538484051,11.67953234615159,-2.9700027465820256,51.49592868348315,-23.550945560754762,5.504532346151595,2,-1.4290008544921875,-6.275001525878906,-11.130001068115234,-9.195003509521484,-6.919998168945327,0,-0.08988115339750269,-3.431924579934979,105.22000122070312,1.2243940200299965,108.8000030517578,1.3489074064391124,101.43000030517578,-0.08988115339750269 4649,2023-02-07,108.04000091552734,108.66999816894531,103.5479965209961,103.62999725341795,33738800.0,0.04416738804396392,-1.2396134266518104,5.617812852311281,69.63768301562315,70.30158630439031,-6.924494808895048,-11.275728965586552,-13.441867675762666,-11.304526363503385,13.308379443764046,5.1999969482421875,6.763945217715047,9.78299980163574,-1.4605134094585424,21.02651301273002,4.161243196088591,15.404756407182887,-5.8760021972656205,92.5000128379216,14.060356216927715,5.621756605547144,2,-5.220001220703125,-10.845001220703125,-16.270000457763672,-13.765003204345703,-6.970001220703125,1,-0.1239355727154946,-1.8703135306275174,103.47000122070312,-3.431924579934979,105.22000122070312,1.2243940200299965,108.8000030517578,-0.1239355727154946 4650,2023-02-08,100.0,103.58000183105469,98.45500183105469,102.69000244140624,73546000.0,-0.07441689047942102,1.2930642507492849,-0.6099773713384075,56.436267863201785,68.1593855013618,1.819471950094993,-2.517349604999225,-5.435870491100076,-3.359939459470297,13.42006246787594,9.584999084472656,6.211457575186671,1.2049987792968722,-9.221905837974163,11.631903396567907,-4.008453529338638,6.418451087932382,8.819999694824219,14.90591883618034,-59.846108164282036,5.213452308635516,2,3.1699981689453125,-2.8050003051757812,-8.367500305175781,-5.725002288818359,2.4599990844726562,2,-0.0733999633789062,-1.2396134266518104,108.04000091552734,-1.8703135306275174,103.47000122070312,-3.431924579934979,105.22000122070312,-0.0733999633789062 4651,2023-02-09,95.45999908447266,100.61000061035156,93.86000061035156,100.54000091552734,97798600.0,-0.045400009155273424,1.5862062917643482,1.888474803167482,45.890706304935776,64.82765427275297,6.458626250889807,2.3976055379650063,-0.9398084527085047,1.0615900972035206,14.061915469831728,6.75,5.862933072362495,-3.495001983642581,-13.592689490717888,6.602685523432726,-8.543845737180234,1.5538417698950724,13.209999084472656,10.803502619030938,-58.44297866030868,5.048843753537654,2,5.880001068115234,1.7350006103515625,-3.7399978637695312,-1.1850013732910156,6.470001220703125,3,-0.04661635230379968,1.2930642507492849,100.0,-1.2396134266518104,108.04000091552734,-1.8703135306275174,103.47000122070312,-0.04661635230379968 4652,2023-02-10,94.86000061035156,97.0199966430664,94.52999877929688,95.73999786376952,49325300.0,-0.006285339198360496,-2.2337615369752934,0.1732277433520636,42.967886755793984,62.11861367195628,6.863283110520214,3.404492153528139,-0.36551417749252835,1.5349127137704528,14.785301642933431,2.4899978637695312,5.776841736244251,-4.242500305175781,-13.986892029907125,5.501891419555562,-9.114696167541453,0.6296955571898906,13.217597656250007,6.752195576289837,-56.40148767261796,4.872195862365674,2,6.479999542236328,2.3349990844726562,-3.1399993896484375,-0.5850028991699219,10.979995727539062,4,-0.03373389128876925,1.5862062917643482,95.45999908447266,1.2930642507492849,100.0,-1.2396134266518104,108.04000091552734,-0.03373389128876925 4653,2023-02-13,95.0,95.3499984741211,94.0500030517578,95.01000213623048,43116600.0,0.0014758527171372382,2.768131005429115,0.011366099373190258,45.13744629771698,59.457842683456924,6.996586089758708,3.623542680736591,-0.7238706545230116,1.3000191046823204,15.615559799724343,1.2999954223632955,5.237074940983632,-4.212500762939456,-13.703711023677158,5.278709497798246,-8.9581058933083,0.533104367429388,12.508894360351576,7.697498835757294,-51.347538068657336,4.745605130368848,2,6.340000152587891,2.1949996948242188,-3.279998779296875,-0.7250022888183594,9.220001220703125,0,-0.007894736842105288,-2.2337615369752934,94.86000061035156,1.5862062917643482,95.45999908447266,1.2930642507492849,100.0,-0.007894736842105288 4654,2023-02-14,94.9499969482422,95.1750030517578,92.6500015258789,94.66000366210938,42513100.0,-0.0005263479132400217,5.82427779037901,-28.993135011401876,47.82182323820494,57.28537835018553,7.012759071629446,4.103679905885684,-0.8918273925413445,1.2829339926377514,16.47721851982855,2.525001525878892,4.539563332993922,-4.402003479003895,-13.531903614510512,4.727896656502722,-8.966953546757196,0.16294658874940637,12.01294166210937,21.042958445976968,-37.117632301678455,4.564950067753307,2,5.785003662109361,2.8100013732910014,-3.629997253417983,-0.6749992370605611,11.310005187988281,1,0.016851039019914582,2.768131005429115,95.0,-2.2337615369752934,94.86000061035156,1.5862062917643482,95.45999908447266,0.016851039019914582 4655,2023-02-15,97.0999984741211,97.33999633789062,94.36000061035156,94.73999786376952,36964500.0,0.022643513375264934,1.0985912466016914,8.138121546960976,47.46179804369434,54.19481596275672,4.675648756974255,2.500897180121285,-3.2247923952150472,-0.9312761996479679,17.31927808465164,2.9799957275390625,4.2927995027420565,-2.5180019378662166,-11.006480783717691,5.970476907985258,-6.762241360791961,1.726237485059528,9.004163911162124,55.90449070431013,-1.514667989330583,4.244239422925737,2,3.5600013732910156,0.6599998474121094,-5.779998779296875,-2.825000762939453,8.95999908447267,2,0.040885698075074695,5.82427779037901,94.9499969482422,2.768131005429115,95.0,-2.2337615369752934,94.86000061035156,0.040885698075074695 4656,2023-02-16,95.77999877929688,97.87999725341795,94.97000122070312,95.54000091552734,35642100.0,-0.013594229820467207,-3.2173939484406495,0.10169398377137623,43.89095585219739,51.60467654389251,4.419269389637449,4.182620470621671,-2.0759186247695425,0.33854126845135113,17.998561663934243,2.9099960327148295,3.7682074074369183,-3.9315013885498047,-12.19342397418292,4.330421197083311,-8.06246268136637,0.1994599042667602,9.51691395442208,59.84703270285032,5.8213862739040465,4.13096129281656,2,4.880001068115234,3.5,-4.6699981689453125,-2.7600021362304688,7.279998779296889,3,0.0697431654866516,1.0985912466016914,97.0999984741211,5.82427779037901,94.9499969482422,2.768131005429115,95.0,0.0697431654866516 4657,2023-02-17,94.58999633789062,95.75,93.4499969482422,95.06999969482422,31095100.0,-0.012424331348639295,1.499997926799419,-2.0000317894268367,45.66787081736005,49.43471535430315,4.40619152467788,5.273625737796792,-0.9918690406728388,1.4766804003977825,17.29330052497085,2.3300018310546733,3.1551461710888162,-4.887003707885739,-13.460841327296862,3.686833911525383,-9.173922517591308,-0.600084898180171,9.948101723357922,37.093621354153086,-17.624810500577013,4.286918809705564,2,6.070003509521484,5.105003356933594,-3.2549972534179688,-1.5699996948242188,6.7700042724609375,4,0.07759809970882636,-3.2173939484406495,95.77999877929688,1.0985912466016914,97.0999984741211,5.82427779037901,94.9499969482422,0.07759809970882636 4658,2023-02-21,92.0500030517578,93.41500091552734,92.0,93.23999786376952,28367200.0,-0.026852662908026348,-1.1937983120716344,2.4791385202257015,40.07614290358861,46.15009978629931,5.761817891755072,7.475459947544309,1.4801057075302282,3.961010280033605,16.199258199106932,2.589996337890625,1.3542076220921047,-6.9689971923828296,-16.112732546270735,2.1747381615050756,-11.540864869326782,-2.397129515438877,11.77480921736857,0.8503924339204796,-49.43378182386048,4.57186767694395,2,5.7399978637695455,7.779994964599624,-1.057502746582017,0.969993591308608,9.849998474121108,1,0.14980980802769772,1.499997926799419,94.58999633789062,-3.2173939484406495,95.77999877929688,1.0985912466016914,97.0999984741211,0.14980980802769772 4659,2023-02-22,91.8000030517578,92.36000061035156,90.87000274658205,91.93399810791016,29891100.0,-0.0027159151734023057,2.0223078530142007,0.11260137842604176,37.35889176896775,44.030391331384415,3.8732265060646256,7.527812835312361,1.6964654057449593,4.111015061357691,15.148638165043598,1.489997863769517,-0.04230894114316186,-6.8484973907470845,-16.543526446924545,2.8465316654303763,-11.696011918835808,-2.0009828626583612,11.078824235838468,13.266776518424486,-31.17558320071484,4.847514528088728,2,3.9399986267089986,8.029994964599624,-0.8200016021728374,1.219993591308608,9.51999664306642,2,0.13529409320327357,-1.1937983120716344,92.0500030517578,1.499997926799419,94.58999633789062,-3.2173939484406495,95.77999877929688,0.13529409320327357 4660,2023-02-23,91.06999969482422,92.12999725341795,90.01000213623047,92.12999725341795,32423700.0,-0.007952106020323257,3.0000000000000804,7.910721402948437,21.81239940177791,41.35502389770022,3.5797452273837393,8.234213829812205,2.412021449980159,4.77807606297597,15.24430229533614,2.119995117187486,-1.3699667463124996,-7.2955005645751925,-17.541124075365616,2.950122946215231,-12.418312319970397,-2.172688809179988,10.60794513867063,13.468846458097463,-22.978126988318362,5.122811755395211,2,2.875,8.345001220703125,-0.08999824523925781,1.9499969482421875,12.930000305175781,3,0.16679480061829355,2.0223078530142007,91.8000030517578,-1.1937983120716344,92.0500030517578,1.499997926799419,94.58999633789062,0.16679480061829355 4661,2023-02-24,89.3499984741211,90.12999725341795,88.86000061035156,89.62999725341797,31295600.0,-0.01888658423703582,-1.0158764759309493,0.26415040018426106,23.18350689623429,39.15675946886026,4.852153171721326,9.677775955485373,4.081494408763334,6.4554703876355575,15.081766966731214,2.2099990844726562,-3.5353514421549903,-8.525001525878906,-19.52219764735139,2.472194595593578,-14.023599586615148,-3.026403465142664,10.927793235702026,7.11172579355676,-24.279894054171343,5.498598060736241,2,4.020000457763672,9.490001678466797,1.7820014953613281,3.6699981689453125,15.560005187988281,4,0.18701734045706186,3.0000000000000804,91.06999969482422,2.0223078530142007,91.8000030517578,-1.1937983120716344,92.0500030517578,0.18701734045706186 4662,2023-02-27,90.0999984741211,90.4499969482422,89.61000061035156,90.08999633789062,22724300.0,0.008393956494775257,1.366189918440538,-0.03572207084468665,26.617696937221467,37.0990095399163,3.7503268628719866,8.529455223670624,3.2148145602358085,5.616495608540646,14.364855039774167,1.099998474121108,-4.589135016486594,-7.244501495361334,-18.680749088527932,4.1917460978052645,-12.962625291944633,-1.5263776987780346,8.579302481776011,27.22278333023468,-1.5586175025178655,5.718123796583302,2,3.270000457763672,8.740001678466797,1.2350025177001953,2.9199981689453125,15.020004272460952,0,0.1438401698552203,-1.0158764759309493,89.3499984741211,3.0000000000000804,91.06999969482422,2.0223078530142007,91.8000030517578,0.1438401698552203 4663,2023-02-28,90.3000030517578,91.4499969482422,89.5199966430664,89.54000091552734,30546900.0,0.0022198066706311526,-3.824936343089327,75.98398169336242,13.377391863137063,33.2718504982421,3.1441576681189076,8.144520527204264,2.9154570259295554,5.27811813686823,13.973238891372974,1.9300003051757955,-4.742721970278453,-6.6619972229004105,-18.517034306548823,5.1930398607480015,-12.589515764724624,-0.7344786810761974,7.004595855762929,41.142926897321026,19.57791076972663,5.927518541824209,2,3.0699958801269673,8.539997100830092,2.5724964141845845,2.9349937438964986,14.649993896484403,1,0.12248058897909941,1.366189918440538,90.0999984741211,-1.0158764759309493,89.3499984741211,3.0000000000000804,91.06999969482422,0.12248058897909941 4664,2023-03-01,90.51000213623048,91.1999969482422,89.8499984741211,90.16000366210938,26323900.0,0.0023255711780243438,-1.7834766125797636,0.46052301360239645,21.049439293273537,30.337143970417564,2.5011329068670136,7.586292710114108,2.738994625148692,4.932596301081176,13.447978253765486,1.349998474121108,-4.709903474386465,-5.983998107910139,-18.091980392250264,6.123984176429985,-12.037989250080201,0.06999303425992309,5.612353009686558,50.458814059565995,26.89268974735009,6.053991142170063,3,2.8599967956542827,8.329998016357408,3.2574977874755717,3.569995880126939,18.389999389648423,2,0.12584243863462574,-3.824936343089327,90.3000030517578,1.366189918440538,90.0999984741211,-1.0158764759309493,89.3499984741211,0.12584243863462574 4665,2023-03-02,92.30999755859376,92.4800033569336,89.7699966430664,89.86000061035156,23328600.0,0.019887254224721262,-1.060837781387793,7.000021798364879,38.46153416207743,29.733874893737564,-0.055628524192769646,5.341899266890451,1.0051042194322548,3.005849869861592,12.276699490131598,2.7100067138671875,-4.792852848712258,-3.7280025482177592,-15.739825019216397,8.283819922780879,-9.733913783717071,2.2779086872815526,2.7956279523441054,95.30371079137034,67.22648358266228,6.005911235499316,3,-0.004997253417982961,6.530002593994126,2.2175025939941264,1.7700004577636577,14.639999389648438,3,0.09760591890939385,-1.7834766125797636,90.51000213623048,-3.824936343089327,90.3000030517578,1.366189918440538,90.0999984741211,0.09760591890939385 4666,2023-03-03,94.0199966430664,94.11000061035156,92.66000366210938,92.73999786376952,30242500.0,0.018524527458547713,-1.0139025760032214,0.5224491321163683,47.15445851724082,29.89905130483543,-2.2814583139498126,2.601210854391624,-0.56242975182424,1.2203887943640268,9.9011544189084,1.8000030517577983,-4.9997143027028415,-1.2790031433105469,-11.697909186966967,9.139902900345874,-6.488456165138757,3.9304498785176634,0.21124138178937812,98.03913094788912,64.48580641130692,5.209453021828214,3,-2.5349960327148438,4.820003509521484,0.7150039672851562,0.060001373291015625,12.10000610351564,4,0.1061476676586286,-1.060837781387793,92.30999755859376,-1.7834766125797636,90.51000213623048,-3.824936343089327,90.3000030517578,0.1061476676586286 4667,2023-03-06,95.58000183105469,96.3000030517578,94.3000030517578,94.36000061035156,28288200.0,0.01659227019450582,-1.9850827848504229,0.953126862646915,51.79234099698879,31.200851092991005,-4.119469079910189,0.2972094945621393,-1.9743791723913091,-0.39304137797478234,8.560773538678907,2.280006408691392,-5.341366083654748,0.7630020141601506,-8.557443290580665,10.083447318900966,-3.897220638210257,5.423224666530558,-6.720001220703125,89.380523006879,50.38555104714929,4.660222652370407,3,-3.0,3.259998321533203,-0.7775020599365234,-1.5000038146972656,9.639999389648438,0,0.09761458100352649,-1.0139025760032214,94.0199966430664,-1.060837781387793,92.30999755859376,-1.7834766125797636,90.51000213623048,0.09761458100352649 4668,2023-03-07,94.16999816894531,96.08999633789062,93.84400177001952,95.41999816894531,24101500.0,-0.014752078207758035,-1.3617277314699474,-1.024589138754784,47.776515395362466,32.358364829257084,-2.656476098815233,1.0274336415491376,-0.4496391190352824,0.9653340710923146,7.4070583518018,2.245994567871108,-5.472086717264901,-0.1820014953613338,-8.565638480567586,8.201635489844918,-4.373819987964467,4.009816997241799,-5.161197509765628,67.38127423615596,25.036689211818313,4.191818492603128,3,-1.589996337890625,4.670001983642578,0.7225017547607422,-0.09000015258789062,14.020004272460923,1,0.11627912063874013,-1.9850827848504229,95.58000183105469,-1.0139025760032214,94.0199966430664,-1.060837781387793,92.30999755859376,0.11627912063874013 4669,2023-03-08,94.6500015258789,96.23999786376952,94.40499877929688,94.40499877929688,25395200.0,0.005097200448835659,-13.979416435711277,-0.196002197265625,42.281048057942975,34.632659124386535,-3.005782718201516,-0.5345562442479093,-0.7428093938202096,0.43197777022416517,5.552879358065283,2.0699996948242045,-5.620988366870819,0.9675018310546903,-4.415088543124995,6.350092205234375,-1.7237933560351593,3.65879701814454,-5.49537681884766,74.73200755694891,32.693913722926865,2.691295187089845,3,-2.0699996948242188,4.189998626708984,0.3774986267089844,-0.5700035095214844,14.80999755859375,2,0.10882192558176662,-1.3617277314699474,94.16999816894531,-1.9850827848504229,95.58000183105469,-1.0139025760032214,94.0199966430664,0.10882192558176662 4670,2023-03-09,92.66000366210938,95.91999816894531,92.3550033569336,94.48999786376952,24438900.0,-0.02102480540610907,-1.92213310820318,-7.46928035375076,40.56833885933691,36.56430712028683,-0.8566052292135424,0.9247659480432731,1.364781066349508,2.3339956835849023,4.679467959556925,3.5649948120117188,-5.355262191905808,-0.6554962158203068,-5.152494901868522,3.8415024702279084,-2.9039955588444144,1.5930031272038008,-3.362471388183593,7.73131378377388,-30.729948527352263,2.2484993430241107,3,0.24999618530273438,6.179996490478516,2.3674964904785156,1.4199943542480469,13.759994506835938,3,0.175264377530026,-13.979416435711277,94.6500015258789,-1.3617277314699474,94.16999816894531,-1.9850827848504229,95.58000183105469,0.175264377530026 4671,2023-03-10,91.01000213623048,93.18000030517578,90.8000030517578,92.5,32850100.0,-0.017807052241177623,-1.492148897330483,0.8142090627488406,39.470610014697826,37.99240857333976,1.1774524929995636,2.3444947630354562,3.1762337344612206,3.9259262576192953,4.8310448138951605,2.379997253417983,-4.9867711933402035,-2.0829978942870895,-6.573585851668895,2.407590063094716,-4.328291872977999,0.16229608440382037,-1.5724204467480547,3.8181651722306302,-33.37787757086267,2.2452939786909036,3,1.8999977111816264,7.829998016357408,5.292999267578111,3.069995880126939,14.110000610351562,4,0.1751455272811835,-1.92213310820318,92.66000366210938,-13.979416435711277,94.6500015258789,-1.3617277314699474,94.16999816894531,0.1751455272811835 4672,2023-03-13,91.66000366210938,93.08000183105469,89.94000244140625,90.56500244140624,31508600.0,0.007142088898162147,-1.6780364649080568,-0.7349012017593882,48.709467306235844,41.91819473368406,0.8627347254281972,1.5204181199699036,2.7459549815105504,3.163562248249889,5.071344841650935,3.1399993896484375,-4.0187400405763185,-1.272996520996088,-5.72637476520498,3.180381723212804,-3.499685643100534,0.953692601108358,-2.085173545381437,27.30162651543506,-13.893251254839292,2.226689122104448,3,1.3749961853027344,7.1049957275390625,7.957996368408203,5.534996032714844,13.359992980957031,0,0.15775691148537652,-1.492148897330483,91.01000213623048,-1.92213310820318,92.66000366210938,-13.979416435711277,94.6500015258789,0.15775691148537652 4673,2023-03-14,94.25,94.83000183105469,92.77999877929688,93.06999969482422,32303900.0,0.02825655939790539,-1.3295460949251583,1.077624648142457,57.02004365147381,45.91492855126187,-1.238245536936276,-1.1896407782321035,0.33003525321009874,0.46538343263188153,5.2424921007910585,3.1699981689453125,-2.9187105982810664,1.3544998168945312,-3.0378049313795117,5.746804565168574,-0.8416525572424831,3.5506521910315456,-4.540666424571469,68.41270936950895,22.70670696534026,2.196152374137019,3,-1.2150001525878906,4.5149993896484375,5.368000030517578,2.9449996948242188,11.650001525878906,1,0.11639258589605439,-1.6780364649080568,91.66000366210938,-1.492148897330483,91.01000213623048,-1.92213310820318,92.66000366210938,0.11639258589605439 4674,2023-03-15,96.5500030517578,97.25,93.04000091552734,93.54000091552734,38367300.0,0.024403215403265843,-1.0997490482287828,2.5508486082824047,64.40588834857405,48.79763457198372,-2.895909011355272,-3.545404066768455,-1.7584837339151278,-1.9129621419609038,5.566267130477058,4.209999084472656,-1.9065856014754416,3.5745025634765426,-1.0285868576700778,8.177591984623163,1.2729578529032324,5.876047274049853,-6.708856086802683,90.4241151569295,38.96151924996184,2.3015447105733102,3,-2.9550018310546733,2.214996337890639,3.06799697875978,0.6449966430664205,9.360000610351577,2,0.12055928556945306,-1.3295460949251583,94.25,-1.6780364649080568,91.66000366210938,-1.492148897330483,91.01000213623048,0.12055928556945306 4675,2023-03-16,101.06999969482422,101.97000122070312,95.87000274658205,96.56999969482422,54499500.0,0.046815085450006455,-1.0677982320476334,1.4950155502665288,76.8560891079416,52.09781574872825,-6.752746136103838,-8.171695470548684,-6.041383790030366,-6.489645178235861,6.158919067525077,6.0999984741210795,-0.44824265655725526,7.895999145507815,2.3071674000486126,13.484830890967018,5.101583272778214,10.690415018237417,-10.932498608467313,92.5186897988072,33.98176910985764,2.7944158727295987,3,-5.114997863769531,-4.849998474121094,-1.0625,-3.875,5.709999084472656,3,0.08301176822975775,-1.0997490482287828,96.5500030517578,-1.3295460949251583,94.25,-1.6780364649080568,91.66000366210938,0.08301176822975775 4676,2023-03-17,102.45999908447266,103.48999786376952,100.75,100.83999633789062,76140300.0,0.013752838565800563,-2.044449813291271,0.3600006103515625,77.51557639277175,54.95595301492636,-7.621064483995852,-9.523880734706594,-7.141330787348764,-7.9439925382898195,6.7770687766955415,2.739997863769517,0.6092637654384845,8.951998519897458,2.0607552107649383,15.843241829029978,5.506376865331191,12.397620174463725,-11.612547990054978,92.39853042609208,28.665419763632194,3.445621654566262,3,-5.744998931884766,-6.284999847412109,-2.2775001525878906,-5.2649993896484375,2.1500015258789062,4,0.03864922037728946,-1.0677982320476334,101.06999969482422,-1.0997490482287828,96.5500030517578,-1.3295460949251583,94.25,0.03864922037728946 4677,2023-03-20,101.93000030517578,102.58000183105469,100.79000091552734,101.05999755859376,26033900.0,-0.005172738473869343,-1.539015534789596,0.5370378219528303,75.5155699565905,58.03807018839614,-6.811941234520702,-8.870592333532997,-6.258916350206761,-7.505867937236118,7.770950340132362,1.7900009155273438,1.1989851395335052,8.054999542236331,0.2059037846331364,15.904095299839526,4.130451663434727,11.979547421037935,-10.071145469209952,85.43419521990977,18.06516945967637,3.924547878801601,3,-5.215000152587891,-5.755001068115234,-2.6625003814697266,-4.7350006103515625,2.5199966430664205,0,0.031296011300455895,-2.044449813291271,102.45999908447266,-1.0677982320476334,101.06999969482422,-1.0997490482287828,96.5500030517578,0.031296011300455895 4678,2023-03-21,105.83999633789062,105.95999908447266,101.86000061035156,101.9800033569336,33122800.0,0.03835961955271672,1.0,4.436759534520782,78.9354387276623,62.1107802628094,-9.93749561595402,-12.326491421292445,-9.808607118733107,-11.517230033690495,8.833334827825027,4.099998474121094,1.6671934205932217,11.275495910644537,1.8391523756080659,20.711839445681008,6.557324143126294,15.99366767816278,-13.050650059700502,99.07118604033187,28.341909730571842,4.7181717675182355,3,-7.889995574951172,-8.429996490478516,-6.57249641418457,-8.644996643066406,2.5300064086914205,1,-0.0077475408465284,-1.539015534789596,101.93000030517578,-2.044449813291271,102.45999908447266,-1.0677982320476334,101.06999969482422,-0.0077475408465284 4679,2023-03-22,104.22000122070312,107.51000213623048,104.20999908447266,105.13999938964844,32336900.0,-0.015306076844671446,-6.021264852931658,-0.23834192794755077,72.63398853531851,65.67363022680735,-7.618391625806424,-10.254042944689957,-7.860334757954277,-9.847622377789435,9.801594467458925,3.3000030517578267,1.934675283519752,9.034500885009763,-1.2338478659192589,19.302849635938784,3.900326509545252,14.168675260474274,-10.113589661884745,71.73538584157326,3.9446399169204085,5.13417437546451,3,-5.494998931884766,-6.034999847412109,-4.95250129699707,-7.025001525878906,4.0,2,0.01611974942907657,1.0,105.83999633789062,-1.539015534789596,101.93000030517578,-2.044449813291271,102.45999908447266,0.01611974942907657 4680,2023-03-23,106.26000213623048,107.10099792480469,105.41000366210938,105.88999938964844,31385800.0,0.01957398667850052,-1.5428596013193747,-0.4021776989037024,72.97298380930184,69.39611620398557,-8.410846233714139,-11.697431733405509,-9.555769593426703,-11.790197482852435,10.63777889817589,2.8809967041015625,2.488508118580768,10.315001678466814,-0.8771536544575298,21.507157011391158,4.718924012004649,15.911079344928979,-10.545159708122654,81.50888158303118,16.819613809110848,5.59607766646217,3,-7.534999847412124,-8.075000762939467,-7.0125026702881,-9.065002441406264,1.4499969482421733,3,-0.0032937932155543415,-6.021264852931658,104.22000122070312,1.0,105.83999633789062,-1.539015534789596,101.93000030517578,-0.0032937932155543415 4681,2023-03-24,106.05999755859376,106.16000366210938,104.73999786376952,105.73999786376952,25236200.0,-0.0018822188369647108,4.461435760501236,0.8648576200590163,70.72784065187872,71.84260213127924,-6.539154711817474,-10.731582403006854,-9.10377745970824,-11.556490331058995,11.19006802205498,1.520004272460966,3.1691267697803625,9.27949714660646,-2.326885230506491,20.88587952371941,3.4763059580499913,15.082688335162928,-8.929735965511213,78.42255484761654,16.1602374980298,5.803191188556475,3,-5.914997100830092,-7.874996185302749,-6.849998474121108,-8.864997863769545,-0.07999420166017046,4,0.00678862188645013,-1.5428596013193747,106.26000213623048,-6.021264852931658,104.22000122070312,1.0,105.83999633789062,0.00678862188645013 4682,2023-03-27,103.05999755859376,105.4000015258789,102.62999725341795,105.31999969482422,25393400.0,-0.028285876570406487,1.2892542442346309,-7.062513411057193,66.54261444945692,72.90066555327735,-1.9579013484240164,-7.073532842227024,-5.87017150500715,-8.509233559050259,11.604765683346736,3.4300003051758097,4.044102080278179,5.631497192382824,-5.850923521650344,17.113917906415992,-0.10971316463376013,11.372707549399408,-4.684167100333468,21.238878303763446,-38.70803759595984,5.741210357016585,3,-2.784996032714858,-4.874996185302749,-3.089998245239272,-5.8649978637695455,3.0600051879882812,0,0.015039812618630855,4.461435760501236,106.05999755859376,-1.5428596013193747,106.26000213623048,-6.021264852931658,104.22000122070312,0.015039812618630855 4683,2023-03-28,101.36000061035156,103.0,100.27999877929688,103.0,24913500.0,-0.016495216267356172,2.317075893895552,0.7256627608254638,61.94375539646114,72.62709522526481,0.9573920372162519,-4.74578313149911,-3.9801979964990295,-6.704962080878886,12.057275395930828,2.779998779296889,5.1260923031962875,3.378500366210943,-7.717193192097639,14.474193924519525,-2.169346412943355,8.926347145365241,-1.8880695507348406,14.937777726188198,-41.35689908288943,5.547846779154291,3,0.3300018310547017,-3.174999237060547,-1.1825008392333984,-4.165000915527344,3.8499984741210938,1,0.03048536226602061,1.2892542442346309,103.05999755859376,4.461435760501236,106.05999755859376,-1.5428596013193747,106.26000213623048,0.03048536226602061 4684,2023-03-29,101.9000015258789,102.81999969482422,101.02999877929688,102.72000122070312,26148300.0,0.005327554383145916,2.5098172679197863,0.5,67.34234369688383,71.57001240181394,1.4037118669736373,-4.625893974965464,-4.299398338983551,-7.08172244688339,12.534239295667824,1.7900009155273438,6.08011052106653,3.349001312255865,-7.291915128571148,13.989917753082878,-1.9714569081576485,8.669459532669379,-1.6200027465820312,23.7502264994262,-37.08925298645451,5.3204582204135065,3,1.9949989318847656,-3.7150001525878906,-3.0900020599365234,-4.7050018310546875,4.314994812011719,2,0.06349363222590321,2.317075893895552,101.36000061035156,1.2892542442346309,103.05999755859376,4.461435760501236,106.05999755859376,0.06349363222590321 4685,2023-03-30,101.31999969482422,101.61000061035156,100.29000091552734,101.44000244140624,25009800.0,-0.00569187264346982,4.739140530409832,0.1463448673694223,70.16034563525093,70.75276453986719,2.2606355291758717,-3.516572163372743,-3.48853260990532,-6.283033076695844,13.316047176422824,1.6100006103515625,6.74130051110312,2.3184993743896456,-7.966865546498383,12.603864295277674,-2.8241830860543615,7.461181834833653,6.190002441406264,17.687075712595238,-48.28468140022925,5.142682460444012,3,2.575000762939453,-3.134998321533203,-3.5349998474121094,-4.125,6.919998168945298,3,0.06810108119484504,2.5098172679197863,101.9000015258789,2.317075893895552,101.36000061035156,1.2892542442346309,103.05999755859376,0.06810108119484504 4686,2023-03-31,104.0,104.19000244140624,101.44000244140624,101.70999908447266,28108000.0,0.026450851887563465,1.0599206201798694,-19.082904189715528,72.35507324497604,70.4015982385767,-0.19885448216533064,-5.702953306988533,-5.970434195251116,-8.777796145396678,14.344306522643869,2.870002746582017,7.178155809039211,4.499499511718753,-5.736516075145133,14.735515098582638,-0.61850828171319,9.617507305150696,3.3656021118164148,72.65623486601628,1.718900716154721,5.118007793431941,3,-0.10499954223632812,-5.814998626708984,-7.319999694824219,-6.805000305175781,3.940002441406236,4,0.03567306811992932,4.739140530409832,101.31999969482422,2.5098172679197863,101.9000015258789,2.317075893895552,101.36000061035156,0.03567306811992932 4687,2023-04-03,104.91000366210938,104.9499969482422,102.37999725341795,102.66999816894531,20719900.0,0.008750035212590213,1.2155245555533605,0.9781679465609435,70.56328012183482,69.47135839348475,-0.7171016077725625,-6.1957995977981,-6.840797927893135,-9.526526392219935,14.93799095865756,2.569999694824247,6.949516164819116,4.943003082275396,-5.390652100841834,15.276658265392626,-0.22382450928321873,10.109830673834011,2.3140864257812552,99.14361238086184,26.734949855817433,5.166827591558614,4,-1.0150032043457031,-6.3950042724609375,-8.805004119873047,-7.715003967285156,7.3699951171875,0,0.010199215112702165,1.0599206201798694,104.0,4.739140530409832,101.31999969482422,2.5098172679197863,101.9000015258789,0.010199215112702165 4688,2023-04-04,105.12000274658205,106.0999984741211,104.5999984741211,104.83999633789062,20377200.0,0.0020017069597007,-2.94735732570396,0.12500255447851807,67.981539614112,68.95441962446182,-1.162188796235256,-5.842961747100006,-7.070118783273998,-9.57654514018769,15.78562984300111,1.5,6.586487029943015,4.605501937866222,-5.594385617995741,14.805389493728185,-0.4944418400647663,9.705445715797211,1.9654055578613168,83.13259656900361,12.465636722160227,5.0999437779309815,4,-1.4295043945312642,-6.605003356933608,-9.015003204345717,-7.925003051757827,11.77999877929686,1,0.009512937346574768,1.2155245555533605,104.91000366210938,1.0599206201798694,104.0,4.739140530409832,101.31999969482422,0.009512937346574768 4689,2023-04-05,104.9499969482422,106.54000091552734,104.10199737548828,106.12000274658205,21864200.0,-0.0016172545081613032,1.4258715909738249,-4.178496498732793,59.95892347225123,67.50841292034508,-0.9808950457865251,-5.124475769454548,-6.857332768934185,-9.221813000112988,16.57871720486503,2.4380035400390625,6.3059597585958045,3.920496368408223,-6.070614239510391,13.911606976326837,-1.075058935551084,8.91605167236753,1.999503208422837,74.55993652343773,6.382076712295131,4.995555303959305,4,-1.5399971008300923,-6.309997558593764,-8.844997406005874,-7.754997253417983,12.97000122070311,2,0.0024773906030570725,-2.94735732570396,105.12000274658205,1.2155245555533605,104.91000366210938,1.0599206201798694,104.0,0.0024773906030570725 4690,2023-04-06,108.9000015258789,109.62999725341795,104.81500244140624,105.7699966430664,34684200.0,0.03763701469743452,1.098038629034952,-2.6752045906556683,64.60980023732805,66.82863065206168,-5.047871334072866,-8.216713673327092,-10.637825790299473,-13.070344317037481,18.254354721588896,4.814994812011719,5.586990615307371,7.0585010528564425,-2.7057227210571284,16.822724826770013,2.176389165899664,11.94061293981322,-8.610000610351562,91.08673760734973,24.89972719225804,4.882111886956783,4,-3.9450035095214844,-9.200004577636719,-12.795001983642578,-11.705001831054688,8.05999755859375,3,-0.024655694677379936,1.4258715909738249,104.9499969482422,-2.94735732570396,105.12000274658205,1.2155245555533605,104.91000366210938,-0.024655694677379936 4691,2023-04-10,106.9499969482422,107.97000122070312,105.5999984741211,107.38999938964844,19741500.0,-0.017906377872486168,1.9624921322169029,-0.14057564057563604,60.699048537684035,66.17934555075355,-3.3060056645177127,-5.28211171767488,-8.615812076980134,-11.070051467160582,19.730193517279464,3.3000030517578125,5.133751562569046,4.311496734619155,-4.259402884632067,12.882396353870377,0.0260469249935511,8.596946544244759,-6.473196105957044,63.03447854929997,-0.6882370371137299,4.28544980962561,4,-1.9949989318847798,-7.164997100830092,-11.377496719360366,-9.754997253417983,13.139999389648423,0,0.012061719984448382,1.098038629034952,108.9000015258789,1.4258715909738249,104.9499969482422,-2.94735732570396,105.12000274658205,0.012061719984448382 4692,2023-04-11,106.12000274658205,107.22000122070312,105.27999877929688,106.91999816894531,18721300.0,-0.00776058181714423,1.77142903853385,1.8181613261201541,50.686963289457516,64.9285908721976,-2.230905944093564,-3.4923191489739764,-7.771937302520016,-10.182907755382786,21.012100933584403,1.94000244140625,4.46331169620872,2.75850257873536,-4.201161902361335,9.718167059832055,-0.7213296618129874,6.238334819283708,-5.460137976074236,36.505163090733284,-21.806586297013233,3.47983224054835,4,-1.1600036621093892,-6.335002899169936,-10.957502365112319,-8.925003051757827,15.360000610351548,1,0.017150392458718633,1.9624921322169029,106.9499969482422,1.098038629034952,108.9000015258789,1.4258715909738249,104.9499969482422,0.017150392458718633 4693,2023-04-12,105.22000122070312,107.58699798583984,104.97000122070312,107.38999938964844,22761600.0,-0.008480979104647735,1.0413428234762012,2.7125132323069043,52.54323254729172,63.284245188909594,-0.811075324857967,-1.8217354122454452,-6.7792503817611305,-9.273361660284834,22.912841708042514,2.6169967651367188,3.8591585941794193,1.3100009918212834,-4.2053929777977,6.825394961440267,-1.4476959929882014,4.067697976630768,-4.380733800537115,20.22438259592644,-34.88615984290989,2.7576969848094914,4,-0.26000213623046875,-5.435001373291016,-9.510000228881836,-8.025001525878906,18.29999542236328,2,0.06709748599779175,1.77142903853385,106.12000274658205,1.9624921322169029,106.9499969482422,1.098038629034952,108.9000015258789,0.06709748599779175 4694,2023-04-13,108.19000244140624,108.26499938964844,106.44000244140624,106.47000122070312,21650700.0,0.02822658416885404,-1.0505597750612756,-0.7926279594692403,54.686737501273655,61.56495539624545,-3.1234762388730246,-4.084393883276249,-9.682040557289028,-12.22076207776206,24.45185050406675,3.0449981689453125,3.635973318050432,3.6980022430419837,-0.9329540465812869,8.328958532665254,1.3825240982303484,6.013480387853619,-7.174920424575191,70.09353346717138,17.565332068360874,2.3154781448116335,4,-2.6550025939941406,-8.405002593994126,-12.480001449584947,-10.995002746582017,15.059997558593764,3,0.08050650603497167,1.0413428234762012,105.22000122070312,1.77142903853385,106.12000274658205,1.9624921322169029,106.9499969482422,0.08050650603497167 4695,2023-04-14,109.45999908447266,109.58000183105469,107.58999633789062,107.69000244140624,20758700.0,0.011738576711413096,-1.0203010692722674,1.0290670853959465,57.84856822122833,59.95312150471793,-3.4837385189077565,-4.947252931137115,-10.91897401528368,-13.452719632496212,25.103122551337748,1.9900054931640625,3.7283926909038456,4.548498916625974,-0.2925245232575975,9.389522356509545,2.127987196684188,6.969010636567759,-8.272618762909872,97.39690388950123,46.15537829682427,2.4205117199417847,4,-3.4550018310547017,-9.674999237060547,-13.749998092651367,-12.264999389648438,16.41000366210939,4,0.07728849949965633,-1.0505597750612756,108.19000244140624,1.0413428234762012,105.22000122070312,1.77142903853385,106.12000274658205,0.07728849949965633 4696,2023-04-17,106.41999816894531,106.70999908447266,105.31999969482422,105.43000030517578,29043400.0,-0.027772710953352986,-1.2975213906946537,0.5593218877830272,57.74193253509515,58.52852732841352,-0.07192435333664093,-1.6815830958198887,-8.118146866716955,-10.38079394994105,25.166318338974573,4.1399993896484375,3.579335359944025,1.3104980468749972,-3.431260271484348,6.052256365234342,-1.0603811123046825,3.6813772060546768,-5.063765508745419,31.453291892983277,-22.609162246096265,2.370879159179674,4,0.4459991455078125,-6.634998321533203,-10.544998168945312,-9.224998474121094,16.87000274658203,0,0.0990415438533907,-1.0203010692722674,109.45999908447266,-1.0505597750612756,108.19000244140624,1.0413428234762012,105.22000122070312,0.0990415438533907 4697,2023-04-18,105.12000274658205,107.0500030517578,104.77999877929688,107.0,17641400.0,-0.01221570611474243,1.2929297210652035,-1.8989912223241046,58.82629166838302,57.51127755666586,1.409182698567676,-0.13739120184531828,-6.961950700097404,-9.024653761497362,25.15997287814783,2.2700042724609233,3.397144474970574,-0.14899749755858238,-4.648877664428468,4.350882669311304,-2.3989375809935325,2.1009425858763677,-3.598294794517784,7.083411481595983,-49.782956868792844,2.2499400834349434,4,1.7459945678710795,-5.335002899169936,-9.245002746582045,-7.925003051757827,16.519996643066392,1,0.14240861111274405,-1.2975213906946537,106.41999816894531,-1.0203010692722674,109.45999908447266,-1.0505597750612756,108.19000244140624,0.14240861111274405 4698,2023-04-19,105.0199966430664,105.7249984741211,103.8000030517578,104.21499633789062,16732000.0,-0.0009513517970193286,-1.354753360926897,-0.4281922772558521,57.47841021972347,57.235664973051655,1.6690271374994694,-0.10747768213698805,-6.953454399207871,-8.892465152843926,24.389096240741893,1.9249954223632955,2.893194538693592,-0.20800361633300213,-4.700915542354679,4.284908309688674,-2.4544595793438475,2.0384523466778433,-3.3361229049750705,21.10716001668455,-38.297959551006784,2.2464559630108405,4,1.6950035095214702,-3.8149986267089844,-9.119997024536133,-7.8249969482421875,19.330001831054688,2,0.15673211997720915,1.2929297210652035,105.12000274658205,-1.2975213906946537,106.41999816894531,-1.0203010692722674,109.45999908447266,0.15673211997720915 4699,2023-04-20,105.9000015258789,106.88800048828124,104.63999938964844,104.6500015258789,22515300.0,0.008379403075048586,-2.540147300885465,1.552794442390985,60.822300887763625,56.81483171198894,1.0481792671113794,-0.9013821818834629,-8.063957374502536,-9.758634639393819,23.42367179912415,2.2480010986327983,2.4376158990602192,0.5880012512207031,-3.88834893192157,5.064351434362976,-1.6501738403504334,2.8261763427918396,-4.057205317481035,36.33216120465277,-27.17890065666508,2.238175091571136,4,0.7900009155273438,-4.56500244140625,-10.000001907348633,-8.705001831054688,19.529998779296875,3,0.16638333204255606,-1.354753360926897,105.0199966430664,1.2929297210652035,105.12000274658205,-1.2975213906946537,106.41999816894531,0.16638333204255606 4700,2023-04-21,105.91000366210938,106.63999938964844,105.48500061035156,106.08999633789062,22379000.0,9.444887711373973e-05,-1.2427187342597257,-0.143994140625,55.164958135343404,56.19993277839555,0.6363632840694038,-0.9896917705100918,-8.04990083371311,-9.735122816819526,22.406074621052895,1.154998779296875,2.0883875555497866,0.6155033111572266,-3.847960122104908,5.078966744419361,-1.6162284054738478,2.847235027788301,-3.9114634328111038,64.92309570312543,2.4627207267812494,2.2317317166310686,4,0.779998779296875,-3.160003662109375,-9.730003356933594,-8.715003967285156,18.729995727539062,4,0.1637238762941733,-2.540147300885465,105.9000015258789,-1.354753360926897,105.0199966430664,1.2929297210652035,105.12000274658205,0.1637238762941733 4701,2023-04-24,106.77999877929688,107.31999969482422,105.36000061035156,106.0500030517578,21410900.0,0.008214475376311814,1.1657477659753837,-4.0556968463886856,55.06773409199927,56.686685089789066,-0.29087010619032583,-1.9004158012126169,-8.73887162550136,-10.544649129297468,21.63948539720601,1.9599990844726562,2.0659524898095185,1.4494983673095732,-3.0514185489394947,5.950415283558641,-0.8009600908149537,3.6999568254341,-4.628829409516214,84.65905026952169,25.730172571512753,2.250458458124533,4,-0.089996337890625,-1.8250007629394531,-10.692497253417969,-9.584999084472656,16.59000396728517,0,0.17877883672523942,-1.2427187342597257,105.91000366210938,-2.540147300885465,105.9000015258789,-1.354753360926897,105.0199966430664,0.17877883672523942 4702,2023-04-25,104.61000061035156,107.44000244140624,104.55999755859376,106.61000061035156,31408100.0,-0.02032214079183947,-1.7428538212256506,-2.7397420622478093,48.75060790279233,56.26528235151136,1.8354232944723066,0.41282438423012024,-6.389989666560396,-8.313253346402263,21.439062136146685,2.8800048828124716,1.5215768481968155,-0.7979999542236271,-5.186274125167117,3.5902742167198625,-2.992137039695365,1.3961371312481106,-2.309254682898157,22.252683912455172,-32.226002249279844,2.1941370854717444,4,2.0800018310546875,0.3449974060058594,-8.165000915527344,-7.415000915527344,19.760002136230483,1,0.17856801640556852,1.1657477659753837,106.77999877929688,-1.2427187342597257,105.91000366210938,-2.540147300885465,105.9000015258789,0.17856801640556852 4703,2023-04-26,104.4499969482422,107.0199966430664,103.2699966430664,105.55999755859376,37068200.0,-0.0015295254868159525,-1.1613825249549095,0.5550003051757812,48.77451035390651,55.60836822402612,2.0950301800759235,0.8603003261324744,-6.05378656402678,-8.188121639240748,21.780441343783565,3.75,1.1750234735056893,-1.1125034332275305,-5.099972670940502,2.8749658044854414,-3.1062380520840094,0.8812311856289483,-2.002665994269506,28.297330081545198,-22.66461884275607,1.993734618856483,4,1.9750022888183452,0.5050010681152202,-8.004997253417983,-7.254997253417983,20.780006408691392,2,0.16457638050410228,-1.7428538212256506,104.61000061035156,1.1657477659753837,106.77999877929688,-1.2427187342597257,105.91000366210938,0.16457638050410228 4704,2023-04-27,108.37000274658205,109.1500015258789,104.41999816894531,105.2300033569336,38235200.0,0.037529975230945256,1.0127686928403767,-2.8288267234861633,48.69907091475536,54.5917574121958,-2.0079106957475545,-2.6879488276911303,-9.746797266874879,-12.117844390973175,22.361661500861864,4.730003356933594,1.2721915642252242,2.4840023040771655,-1.2968275338571829,6.264832142011514,0.5935873851099842,4.374417223044347,-5.7790184666204425,86.7347256534288,39.16089180911443,1.8904149189671777,4,-2.160003662109389,-3.4150047302246236,-10.690002441406264,-11.175003051757827,18.25999450683591,3,0.1474577403574262,-1.1613825249549095,104.4499969482422,-1.7428538212256506,104.61000061035156,1.1657477659753837,106.77999877929688,0.1474577403574262 4705,2023-04-28,108.22000122070312,108.29000091552734,106.04000091552734,107.8000030517578,23957900.0,-0.0013841609493144835,7.03574931880109,0.13375740464470245,53.41950396218907,54.111487570761774,-2.2934848688068,-2.1022977367981497,-9.436175108758178,-11.971345550274933,23.207257834563187,2.3300018310547017,1.4028951857882106,1.9890007019043026,-1.259266804035036,5.237268207843641,0.36486694893463323,3.613134454873972,-5.488236681272397,84.18368141335714,36.97241349570969,1.624133752969668,4,-2.0100021362304688,-3.265003204345703,-9.764999389648438,-11.025001525878906,19.69000244140625,4,0.1590278958634892,1.0127686928403767,108.37000274658205,-1.1613825249549095,104.4499969482422,-1.7428538212256506,104.61000061035156,0.1590278958634892 4706,2023-05-01,107.70999908447266,108.68000030517578,107.5,107.72000122070312,20926300.0,-0.004712642122322364,-4.4883696172885506,-0.02381471389645696,54.3561507082162,53.614805241854356,-1.7670799553574597,-1.370359786201945,-8.725612914169801,-11.452518848563898,23.52601391824929,1.1800003051757812,1.2428834087518652,1.2934986114501896,-1.8400303319286309,4.42702755482901,-0.2732658602392206,2.8602630831396,-4.840269890762187,75.5101828977143,25.831608416620547,1.5667644716894111,5,-1.5,-2.7550010681152344,-9.254997253417969,-9.950000762939453,15.23000335693358,0,0.15718132438101917,7.03574931880109,108.22000122070312,1.0127686928403767,108.37000274658205,-1.1613825249549095,104.4499969482422,0.15718132438101917 4707,2023-05-02,105.9800033569336,107.7300033569336,104.5,107.66000366210938,20343100.0,-0.016061607485320817,2.549454833557604,167.96414950419526,51.9916188663477,53.00516175814594,0.10922167297565011,0.46789710258209993,-6.772661511025262,-9.68279282400519,23.26549320903949,3.2300033569335938,0.8278737900450039,-0.48999710083008097,-3.5509229810149776,2.5709287793548157,-2.0204600409225293,1.0404658392623674,-2.9750688020289715,46.088511283190435,-7.01361138667523,1.5304629400924477,5,0.2299957275390625,-1.0250053405761719,-6.81500244140625,-8.22000503540039,16.68999481201172,1,0.1640875527346426,-4.4883696172885506,107.70999908447266,7.03574931880109,108.22000122070312,1.0127686928403767,108.37000274658205,0.1640875527346426 4708,2023-05-03,106.12000274658205,108.12999725341795,105.62000274658205,106.22000122070312,17116300.0,0.001320998162049003,-3.5636327065662097,0.05952289045008032,43.63077316013139,51.094992010631245,0.1583160207052856,0.4286326786046999,-6.601597453729667,-9.74735549929646,22.783273258618358,2.509994506835909,0.6213853880118592,-0.3999977111816264,-3.4001389003704077,2.600143478007155,-1.900068305776017,1.1000728834127642,-2.982566937707162,35.94087465381475,-14.391820703444424,1.5000705945943895,5,0.08999633789061079,-1.1650047302246236,-6.8900012969970845,-7.280002593994155,16.75,2,0.17197511805179255,2.549454833557604,105.9800033569336,-4.4883696172885506,107.70999908447266,7.03574931880109,108.22000122070312,0.17197511805179255 4709,2023-05-04,105.20999908447266,106.3000030517578,104.6999969482422,106.16000366210938,19780600.0,-0.008575232176374015,1.6016288402731826,9.500190737775059,36.62682164230131,49.0351990669599,1.0729856899611008,1.4325619803974234,-5.376631732032891,-8.747280249749224,22.32945696544923,1.6000061035155966,0.4592301143879354,-1.3230014801025334,-4.296634257810837,1.65063129760577,-2.809817868956685,0.1638149087516183,-1.9427120467069159,16.98562279035046,-26.26215846754407,1.486816388854155,5,1.0,-0.25,-5.272497177124023,-6.369998931884766,19.139999389648438,3,0.19028613674244932,-3.5636327065662097,106.12000274658205,2.549454833557604,105.9800033569336,-4.4883696172885506,107.70999908447266,0.19028613674244932 4710,2023-05-05,106.21499633789062,106.44000244140624,104.73899841308594,105.31999969482422,20705300.0,0.00955229790099188,1.5293573766400577,-0.9420971899870703,49.26018885420958,48.38991626276105,0.1294102176966021,0.227775242203478,-6.024961143974338,-9.64139643416263,21.209161260814415,1.7010040283202983,0.3695875701298803,-0.18375396728515625,-2.9420832481720964,2.574575313601784,-1.5629186077286192,1.1954106731583067,-2.8204550958118375,41.02861752825888,-3.5577861228600796,1.3791646404434694,5,-0.00499725341796875,-1.2549972534179688,-5.174995422363281,-7.374996185302734,18.215003967285156,4,0.192204506137563,1.6016288402731826,105.20999908447266,-3.5636327065662097,106.12000274658205,2.549454833557604,105.9800033569336,0.192204506137563 4711,2023-05-08,108.23999786376952,108.41999816894531,105.79000091552734,105.79499816894531,17266000.0,0.019065118822176208,-1.1425690143296217,2.7318534809775734,60.69955919105477,49.71757751701243,-1.8625813487508651,-1.7872612433521766,-7.606961151827676,-11.550439788204102,20.265649343134797,2.6299972534179688,0.17448384614208123,1.7767475128173658,-1.0938996394527578,4.647394665087489,0.341423936682304,3.2120710889524275,-4.720747501463947,95.40815333533115,44.174443977659365,1.4353235761350638,5,-2.029998779296861,-2.704998016357422,-7.199996948242173,-9.399997711181626,16.139999389648438,0,0.181725851686513,1.5293573766400577,106.21499633789062,1.6016288402731826,105.20999908447266,-3.5636327065662097,106.12000274658205,0.181725851686513 4712,2023-05-09,107.94000244140624,110.59500122070312,107.7249984741211,108.77999877929688,24782400.0,-0.0027715763884331723,-3.5196741598683183,-0.3435568272948332,59.878229134673155,50.95132404820872,-1.1628346210345768,-1.4165523015591788,-6.882494893640612,-11.171618207679103,19.62279835860307,2.8700027465820312,0.1392821530382662,1.385752105712882,-1.5536455937905913,4.3251498052163555,-0.0839467440388546,2.855450955464619,-4.298537141278416,54.961885410330055,-0.0792164730080458,1.4696988497517403,5,-0.43250274658201704,-1.452503204345689,-6.900001525878892,-9.100002288818345,17.849998474121108,1,0.1389660891303255,-1.1425690143296217,108.23999786376952,1.5293573766400577,106.21499633789062,1.6016288402731826,105.20999908447266,0.1389660891303255 4713,2023-05-10,112.27999877929688,113.51000213623048,108.4800033569336,108.5500030517578,47533500.0,0.040207487861106506,-1.599485853073849,-4.440490463215201,67.4890296069899,53.03909723623479,-4.777775975724694,-5.481554224941988,-10.745285321756484,-15.398128986771354,19.12412656721454,5.569999694824247,0.15526986058293346,5.372748565673831,1.5461910710752136,9.199306060272448,3.4594698183745294,7.2860273129731326,-8.36039204234605,86.03856262638055,27.448192396499678,1.9132787472993076,5,-3.2749977111816406,-3.8899993896484375,-11.07499885559082,-13.439998626708984,11.77999877929689,2,0.09253651142329922,-3.5196741598683183,107.94000244140624,-1.1425690143296217,108.23999786376952,1.5293573766400577,106.21499633789062,0.09253651142329922 4714,2023-05-11,116.9000015258789,118.44000244140624,114.93000030517578,115.86000061035156,57115100.0,0.0411471570788251,-1.4206898547521798,0.27882094015520514,74.0481369751869,55.33116757101232,-9.007821502522816,-9.924397386077587,-14.831328304816239,-19.8110039651648,18.789178897222804,6.160003662109361,0.6285578119281183,9.557251358032232,3.6819059564837886,15.432596759580676,6.6195786572580175,12.494924058806447,-12.404971064971306,88.75994115216585,29.691253817495806,2.937672700774219,5,-5.430000305175781,-6.045001983642578,-15.797252655029297,-18.060001373291016,6.9499969482421875,3,0.051069299767130705,-1.599485853073849,112.27999877929688,-3.5196741598683183,107.94000244140624,-1.1425690143296217,108.23999786376952,0.051069299767130705 4715,2023-05-12,117.91999816894531,118.26000213623048,116.5500030517578,117.0,31272500.0,0.00872537750002178,1.1374907017108828,0.8846128452481385,74.21738997749658,57.5379719342657,-9.50692991566531,-10.833536147049031,-15.352531751033752,-20.610410035218933,18.14754673915633,1.7099990844726847,1.2030308341255278,10.154248046874997,2.6458618565866914,17.662634237163303,6.400054951730837,13.908441142019157,-12.309369949597823,95.88929478469139,38.402877448612344,3.7541930951441564,5,-6.4499969482421875,-7.064998626708984,-16.89499855041504,-19.079998016357422,3.3400039672851705,4,0.054528497328870884,-1.4206898547521798,116.9000015258789,-1.599485853073849,112.27999877929688,-3.5196741598683183,107.94000244140624,0.054528497328870884 4716,2023-05-15,116.95999908447266,118.79499816894531,116.4800033569336,116.48999786376952,22107900.0,-0.008141104981169156,-8.449146736422522,0.510871908845155,78.3386827793123,60.465423480150655,-7.9308453289986005,-9.532137458457157,-13.949737523314496,-19.405859436815234,18.43486286938735,2.3149948120117188,1.515078615947715,8.66724891662598,0.145401639553981,17.189096193697978,4.40632527808998,12.928172555161979,-10.32302092736046,83.42367538338226,20.59309341815478,4.260923638535998,5,-5.212501525878906,-5.927501678466797,-14.632501602172852,-17.71500015258789,6.910003662109389,0,0.063867999992955,1.1374907017108828,117.91999816894531,-1.4206898547521798,116.9000015258789,-1.599485853073849,112.27999877929688,0.063867999992955 4717,2023-05-16,120.08999633789062,121.1999969482422,116.83000183105469,116.83000183105469,32370100.0,0.026761262636103345,-1.6809831170107787,6.93614051035626,81.58320448199288,64.68236029369082,-9.888764664734808,-12.10367869924481,-16.64173063946056,-22.27828582286554,19.089990929233,4.369995117187514,1.8423177793885088,11.048746490478521,1.1773887701098147,20.920104210847228,6.113067630294168,15.984425350662875,-12.237216179595123,91.27357571068255,23.08026573224096,4.935678860184352,5,-7.139999389648423,-7.854999542236328,-17.71999740600586,-20.84499740600586,2.9300003051757812,1,0.03572321630734998,-8.449146736422522,116.95999908447266,1.1374907017108828,117.91999816894531,-1.4206898547521798,116.9000015258789,0.03572321630734998 4718,2023-05-17,121.4800033569336,122.27999877929688,119.45999908447266,120.18000030517578,26659600.0,0.011574711145231342,-1.0583898111589416,0.398774614200059,79.48718652723475,69.44462305868342,-9.913315031017774,-12.856474366880235,-17.523095234942915,-23.409923917280935,20.216507249557793,2.8199996948242188,2.274282179147818,11.615753173828125,0.4909765502380594,22.74052979741819,6.053364862033092,17.178141485623158,-12.025557183844484,89.1157062796677,22.30659349294278,5.562388311795029,5,-7.9705047607421875,-8.705005645751953,-19.10750389099121,-22.235004425048828,-2.3900070190429688,2,0.03547907013082696,-1.6809831170107787,120.08999633789062,-8.449146736422522,116.95999908447266,1.1374907017108828,117.91999816894531,0.03547907013082696 4719,2023-05-18,123.5199966430664,123.9000015258789,121.48999786376952,121.55999755859376,27014500.0,0.016792831986832235,-1.295243250705702,1.5076880641337027,81.71642487398995,73.05087150532569,-10.150310908499605,-14.238767982788858,-19.03572840272892,-25.145288213146188,21.175472512564987,2.4199981689453125,3.013369430280335,12.77474670410156,0.2670308247892166,25.282462583413903,6.520888764445388,19.02860464375773,-12.269973105108207,94.87863912954961,29.01698179452862,6.253857939656169,5,-8.674995422363281,-9.93499755859375,-21.147497177124023,-24.27499771118164,-4.509994506835923,3,0.004371769188820318,-1.0583898111589416,121.4800033569336,-1.6809831170107787,120.08999633789062,-8.449146736422522,116.95999908447266,0.004371769188820318 4720,2023-05-19,123.25,126.47899627685548,122.72000122070312,124.1999969482422,30251300.0,-0.0021858537111736354,-2.74030381015283,-0.484692546934433,82.53771489237845,75.47733324991721,-8.057067445032942,-13.284181897073495,-18.166482608542196,-24.593888950872582,22.309055116274763,3.758995056152358,4.011907475258113,11.63775024414062,-1.8261151376473634,25.101615625928602,4.905817553246621,18.369682935034618,-9.975979983974483,67.70678504610134,2.93896447690868,6.731932690893993,5,-6.148002624511719,-8.375503540039062,-20.59000015258789,-24.005001068115234,-2.1699981689453125,4,0.004868141777858881,-1.295243250705702,123.5199966430664,-1.0583898111589416,121.4800033569336,-1.6809831170107787,120.08999633789062,0.004868141777858881 4721,2023-05-22,125.87000274658205,127.0500030517578,123.4499969482422,123.51000213623048,29760200.0,0.021257628775513515,-1.903217867470598,-2.484219149038656,90.14939081860325,78.84079565924277,-8.8432187774211,-15.178910517338934,-20.09124370481608,-26.884378839378556,23.340888739413057,3.8000030517577983,5.403051819986558,13.303252792358407,-1.3705397831662793,27.977045367883093,5.966356504596064,20.64014908012075,-10.219087003607129,88.4540101347016,20.44253562835418,7.336896287762345,5,-8.104999542236342,-10.710002899169936,-22.975004196167006,-26.62500381469728,-5.8600006103515625,0,-0.0366250934278044,-2.74030381015283,123.25,-1.295243250705702,123.5199966430664,-1.0583898111589416,121.4800033569336,-0.0366250934278044 4722,2023-05-23,123.29000091552734,125.41999816894531,123.0500030517578,124.93000030517578,24477900.0,-0.020497352623794707,-1.235849599815726,-0.6949148158924127,81.55090694771403,80.40322647487879,-4.31008925167761,-11.729049780119055,-16.8526003913,-23.963049727303,24.704767913543893,2.819999694824247,6.5429800212907026,9.789250946044916,-5.128079322352079,24.70658121444191,2.3305858118464187,17.247916080243414,-5.359267710795848,50.461130818415576,-20.714493567406514,7.458665134198494,5,-2.299999237060547,-8.130001068115234,-19.964502334594727,-24.045001983642578,-2.3199996948242188,1,0.004704370401068303,-1.903217867470598,125.87000274658205,-2.74030381015283,123.25,-1.295243250705702,123.5199966430664,0.004704370401068303 4723,2023-05-24,121.63999938964844,122.75,120.75,121.87999725341795,23087900.0,-0.01338309281877137,1.0201985951148838,0.14634021529786348,79.39178279774232,80.99696489960718,-1.3329148334313174,-9.196705080903726,-14.633046881864374,-22.017608543020316,26.310465812972982,2.5400009155273438,7.403535476530024,7.279749298095709,-7.421188500658275,21.980687096849678,-0.07071960128128296,14.6302181974727,-1.8854122155116784,14.126967595676227,-61.26354699940368,7.350468899376987,5,0.12500381469726562,-6.479999542236328,-18.31450080871582,-22.395000457763672,-1.0800018310546733,2,0.01134492979564583,-1.235849599815726,123.29000091552734,-1.903217867470598,125.87000274658205,-2.74030381015283,123.25,0.01134492979564583 4724,2023-05-25,124.3499984741211,125.9800033569336,122.9000015258789,125.20999908447266,33812700.0,0.022278848224848602,1.566658401520787,3.5833677718792853,80.57664398643763,81.7035486783784,-3.2128641189762845,-11.223578454503027,-16.804407945461065,-24.409897424464162,27.54829552262062,4.340003967285156,8.483239924310055,9.190748596191412,-5.871944698267441,24.253441890650265,1.6594019489619853,16.72209524342084,-3.5999984741210938,57.14280524223935,-21.66091273309266,7.531346647229428,5,-2.5849952697753906,-9.189998626708984,-20.389999389648438,-25.104999542236328,-1.7200012207031392,3,-0.04229997748914449,1.0201985951148838,121.63999938964844,-1.235849599815726,123.29000091552734,-1.903217867470598,125.87000274658205,-0.04229997748914449 4725,2023-05-26,125.43000030517578,126.0,123.29000091552734,124.06500244140624,25154700.0,0.008685177678385392,1.1636742960695632,-1.5872056918791528,79.93731723728139,81.88117472926385,-3.4816779375331492,-11.539793566738282,-17.467831785996196,-25.178171469730614,28.854064017397256,2.7099990844726562,9.162637607820088,9.410250473022458,-5.946753093542128,24.767254039587044,1.731748689740158,17.08875225630476,-4.680000305175781,74.2856831453437,-2.3178133372648375,7.678501783282297,5,-3.4899978637695312,-10.270000457763672,-21.417499542236328,-26.185001373291016,-4.5,4,-0.05118391256736987,1.566658401520787,124.3499984741211,1.0201985951148838,121.63999938964844,-1.235849599815726,123.29000091552734,-0.05118391256736987 4726,2023-05-30,124.63999938964844,126.37999725341795,122.88999938964844,126.29000091552734,27230700.0,-0.006298341015747777,2.8142174009114047,-1.2087942184189955,78.59588817396691,81.54925069503874,-1.6625367001909694,-9.925281407000895,-16.306654514516566,-24.062064420024058,30.052691750567774,3.489997863769517,9.260026871879973,7.773749542236331,-7.520927223569402,23.068426308042064,0.1264111593334718,15.42108792513919,-2.6299987792968835,69.09416140988046,-9.823566383877449,7.647338382902864,5,-1.3849983215332031,-9.479999542236328,-19.919998168945312,-25.395000457763672,-4.5,1,-0.028562239859007965,1.1636742960695632,125.43000030517578,1.566658401520787,124.3499984741211,1.0201985951148838,121.63999938964844,-0.028562239859007965 4727,2023-05-31,123.37000274658205,124.9000015258789,123.0999984741211,123.6999969482422,41548800.0,-0.010189318431366057,-3.137924986626543,0.19999630090304205,71.22082880401857,80.63076650357027,0.13595522218734857,-7.679396902602477,-14.655500076227796,-22.439059609916157,32.53839553417044,1.8000030517578125,9.27825906701544,5.63425292968752,-9.01836844665884,20.28687430603388,-1.6920577584856602,12.9605636178607,-0.48000335693360796,46.53648356562607,-30.180079261062858,7.326310688173184,5,0.5299987792968608,-8.210002899169936,-17.54750251770021,-24.12500381469728,-6.5,2,-0.027235150648844852,2.8142174009114047,124.63999938964844,1.1636742960695632,125.43000030517578,1.566658401520787,124.3499984741211,-0.027235150648844852 4728,2023-06-01,124.37000274658205,125.04000091552734,123.3000030517578,123.5,25017700.0,0.008105698125452143,-1.7401613591171117,-2.636418283124913,66.5926322603824,78.95034510205832,-0.45928584959298746,-7.633419169931145,-15.380913689189754,-23.098847131823803,35.035129342805405,1.7399978637695455,9.35722142065444,5.721752929687511,-8.136600770873216,19.580106630248224,-1.207423920592845,12.650929779967868,2.680000305175753,42.40699893538241,-31.43179518174373,6.929176850280357,6,-0.4700012207031392,-9.210002899169936,-18.54750251770021,-25.12500381469728,-6.660003662109389,3,-0.027337794088553746,-3.137924986626543,123.37000274658205,2.8142174009114047,124.63999938964844,1.1636742960695632,125.43000030517578,-0.027337794088553746 4729,2023-06-02,125.2300033569336,126.74500274658205,124.3499984741211,124.48999786376952,19362400.0,0.006914855603114445,-3.6960671383906814,0.8505783413573288,66.35348028424362,77.15209681226555,-1.174750710133992,-7.290454768645958,-15.898447979032284,-23.620399463653172,38.11986775152603,2.3950042724609517,9.049808245372589,5.580753326416016,-7.026255693111864,18.187762345943895,-0.7227511833479241,11.884257836179955,1.7449996948242017,60.70043915983694,-9.921603659215712,6.303504509763937,6,-1.3300018310546875,-9.495002746582031,-19.54000473022461,-25.985004425048828,-5.610000610351548,4,-0.03729142915559358,-1.7401613591171117,124.37000274658205,-3.137924986626543,123.37000274658205,2.8142174009114047,124.63999938964844,-0.03729142915559358 4730,2023-06-05,126.62999725341795,127.98999786376952,124.37999725341795,124.61000061035156,22672500.0,0.011179380810955264,-1.9112868740751345,2.7297049302017964,71.21544760355255,75.0483253439266,-2.285182519802916,-7.465340706433622,-16.998411978516614,-24.677393654235956,41.39172663533147,3.6100006103515625,8.843414475672958,5.959997177124009,-5.301135414141427,17.22112976838946,0.32943088149129096,11.590563472756727,-3.3299942016601562,73.33331338719779,4.151698744674064,5.630566295632725,6,-2.259998321533189,-10.384998321533189,-21.047498703002915,-27.38499832153319,-1.799995422363267,0,-0.0315880919747239,-3.6960671383906814,125.2300033569336,-1.7401613591171117,124.37000274658205,-3.137924986626543,123.37000274658205,-0.0315880919747239 4731,2023-06-06,127.91000366210938,128.8800048828125,125.97000122070312,126.5999984741211,19450100.0,0.010108240041495131,-1.264594558489558,0.6485184975355549,68.67241263724893,73.61738153165271,-3.6267776700770185,-7.585051681072656,-17.95088100558229,-25.651695838804926,44.20920032075239,2.910003662109375,8.38462247435416,6.25650329589844,-3.8057189123072135,16.318725504104094,1.2253921917956205,11.28761440000126,-4.516200714111349,83.21799056754449,16.13559494019161,5.031111104102823,6,-3.095001220703125,-11.220001220703125,-22.327505111694336,-28.66500473022461,-2.2100067138671733,1,-0.05456964394569297,-1.9112868740751345,126.62999725341795,-3.6960671383906814,125.2300033569336,-1.7401613591171117,124.37000274658205,-0.05456964394569297 4732,2023-06-07,122.94000244140624,129.55000305175778,122.62999725341795,127.5749969482422,34179300.0,-0.03885545366593868,-1.6336819670607716,-3.5381497335546648,52.977160041507375,70.6824234476266,1.4397614961407612,-1.511146549371361,-12.607627377090921,-20.396198661269736,45.97590024096195,6.9200057983398295,7.799837708430346,0.5365020751953011,-7.1859813288939876,8.25898547928459,-3.3247396268493503,4.397743777239953,5.940002441406264,4.479840003351647,-57.34457381798609,3.861241702044645,6,3.1499977111816264,-5.915000915527344,-17.357503890991197,-23.69500350952147,2.1199951171875284,2,-0.02277536193390184,-1.264594558489558,127.91000366210938,-1.9112868740751345,126.62999725341795,-3.6960671383906814,125.2300033569336,-0.02277536193390184 4733,2023-06-08,122.66999816894531,123.7300033569336,122.01000213623048,122.58499908447266,24815000.0,-0.0021962279738005908,-1.7854429089471786,-0.01833855128572311,48.131872111939785,67.07744879490461,2.0911419318225057,-0.44568970357478577,-11.905008146508663,-19.85358083492548,46.999443619914075,1.7200012207031108,6.704630060200714,-0.2530021667480469,-6.330790796510428,5.824786463014348,-3.2918964816292373,2.7858921481331436,6.880004882812472,8.753261970508309,-46.87041857804232,3.0388943148811975,6,3.110004425048828,-5.5449981689453125,-17.087499618530273,-23.424999237060547,1.410003662109375,3,-0.047281287266144,-1.6336819670607716,122.94000244140624,-1.264594558489558,127.91000366210938,-1.9112868740751345,126.62999725341795,-0.047281287266144 4734,2023-06-09,122.87000274658205,124.28500366210938,122.41999816894531,122.55999755859376,20304500.0,0.0016304278195331534,-5.322010008663526,3.6471591419082667,49.16226412555529,63.65799844915727,1.854100746755222,-0.18498895521391034,-11.678562618990284,-19.766822249738254,47.13679736825984,1.8650054931640625,5.932915764948987,-0.35149765014647016,-5.729952580621969,5.026957280329029,-3.0407251153842196,2.3377298150912793,6.680000305175739,11.405842253686508,-40.92595147812755,2.689227465237752,6,2.909999847412095,-5.7450027465820455,-17.287504196167006,-23.62500381469728,-0.09000396728517046,4,-0.04199563397708905,-1.7854429089471786,122.66999816894531,-1.6336819670607716,122.94000244140624,-1.264594558489558,127.91000366210938,-0.04199563397708905 4735,2023-06-12,124.3499984741211,124.75,122.3499984741211,123.3949966430664,22255700.0,0.012045216036915996,1.7350368644362524,3.080599512711343,46.47167207642707,60.08864110498617,0.22886334677791353,-1.2211762683412957,-12.687420031085225,-20.942469840752295,47.317562368471435,2.4000015258789062,5.3505445042776785,0.8069980621337862,-3.972503776678593,5.5864999009461656,-1.5827528572723963,3.196748981539969,4.898404541015594,31.034430421245723,-16.037123421428554,2.389750919406186,6,1.4300041198730469,-7.205497741699233,-18.764999389648438,-25.104999542236328,-4.819999694824219,0,-0.03803776265042269,-5.322010008663526,122.87000274658205,-1.7854429089471786,122.66999816894531,-1.6336819670607716,122.94000244140624,-0.03803776265042269 4736,2023-06-13,124.43000030517578,125.86000061035156,123.84500122070312,125.6500015258789,19287700.0,0.0006433601289617119,1.457317243368472,-1.2774857398501287,52.99369453264371,58.0634039637223,0.12956572126226718,-0.7513734847001956,-12.372037705361322,-20.748578630887778,47.49616794888407,2.0149993896484375,4.44220564119162,0.5134998321533146,-3.1332173967163754,4.160217061023005,-1.3098587822815375,2.3368584465881668,4.528866674804647,32.095462534516926,-13.94639731246464,1.823358614434848,6,1.3500022888183594,-6.759998321533217,-18.845001220703125,-25.185001373291016,-4.120002746582017,1,0.0032146710993961047,1.7350368644362524,124.3499984741211,-5.322010008663526,122.87000274658205,-1.7854429089471786,122.66999816894531,0.0032146710993961047 4737,2023-06-14,124.37999725341795,124.79000091552734,122.16000366210938,123.8000030517578,24659600.0,-0.0004018568804563527,2.757134838502166,-0.4754046076493984,57.85549392645422,57.09261081550807,0.377613050257267,-0.3831390832806534,-11.948416198110053,-20.50793619794497,47.0072224119962,2.6299972534179688,3.47027911569009,0.24899673461912641,-2.923934371715262,3.421927840953515,-1.3374688185480608,1.8354622877863136,4.300915132812477,61.55833912969331,11.005255399844458,1.5864655531671914,6,1.400005340576186,-5.742496490478516,-18.50749778747557,-25.13499832153319,-2.5,2,0.010612636468666281,1.457317243368472,124.43000030517578,1.7350368644362524,124.3499984741211,-5.322010008663526,122.87000274658205,0.010612636468666281 4738,2023-06-15,125.79000091552734,126.16000366210938,123.13999938964844,123.87999725341795,24517100.0,0.011336257382580373,1.279240633151188,3.2931426842583216,54.4609700572535,55.77122079028694,-0.9049458939952046,-1.5322521074796214,-12.967483769703819,-21.74798256961671,46.43333858028114,3.0200042724609375,2.5827295722990584,1.4435005187988281,-1.5518038236225067,4.438804861220163,-0.054151652411832174,2.9411526900094884,2.624075060703092,90.74993133544922,39.335479431801446,1.497652171210666,6,-0.009998321533203125,-6.774997711181655,-18.79250144958496,-26.0625,-3.0,3,-0.005803349643218492,2.757134838502166,124.37999725341795,1.457317243368472,124.43000030517578,1.7350368644362524,124.3499984741211,-0.005803349643218492 4739,2023-06-16,124.05999755859376,126.6999969482422,123.79000091552734,126.6999969482422,56686800.0,-0.013753107117753682,1.2045429587030134,-1.3821959831913873,45.92018634062514,52.96063620551722,0.7170434546085289,0.2532661302444126,-10.853106223584561,-19.82442206994436,45.62729312243133,2.909996032714858,2.0727796428727174,-0.3135028839111129,-3.287094505067742,2.660088737245516,-1.8002986944894275,1.1732929266672016,4.09791546403666,41.85014771470746,-6.395664912473613,1.486795810578318,6,1.7200050354003764,-1.8199958801269815,-15.362497329711928,-22.544998168945327,5.600006103515611,4,0.00016124675846040937,1.279240633151188,125.79000091552734,2.757134838502166,124.37999725341795,1.457317243368472,124.43000030517578,0.00016124675846040937 4740,2023-06-20,123.8499984741211,125.1750030517578,122.83000183105469,123.53500366210938,22698000.0,-0.0016927219781177616,-1.718844400019444,-0.11931624425627836,47.56323190467831,50.61517167967604,0.5489581196966213,0.5381094953918364,-10.380588130427242,-19.38052348621008,44.27275381472402,2.345001220703111,1.6930733727704421,-0.5535018920898409,-3.4912588245615694,2.3842550403818876,-2.022380358325705,0.9153765741460234,4.061998113053335,37.22461037935276,-8.037690860487253,1.4688784662358638,6,1.9300041198730469,-0.8349952697754048,-12.687498092651367,-19.869998931884766,6.019996643066406,1,-0.008639480888227857,1.2045429587030134,124.05999755859376,1.279240633151188,125.79000091552734,2.757134838502166,124.37999725341795,-0.008639480888227857 4741,2023-06-21,121.26000213623048,123.41000366210938,120.86000061035156,123.23500061035156,22612000.0,-0.02091236471376945,1.1935466934433276,-6.269939690459421,43.98174865756711,49.6156815259049,2.342823845799188,2.914453516368013,-7.489892100595412,-16.608113933766987,42.47901354306145,2.9899978637695312,1.1727185223174672,-2.9129981994628764,-6.0806910883429595,0.25469468941720663,-4.496844643902918,-1.329151755022835,6.415914672906183,6.849345491600049,-36.67163866867604,1.583846444440041,6,2.519996643066392,1.755001068115206,-10.097501754760756,-17.155002593994155,11.749992370605455,2,-0.014266892020915689,-1.718844400019444,123.8499984741211,1.2045429587030134,124.05999755859376,1.279240633151188,125.79000091552734,-0.014266892020915689 4742,2023-06-22,123.87000274658205,123.93499755859376,119.5999984741211,120.66000366210938,20781900.0,0.02152400267500676,1.5958166106642713,-1.6253172478531634,48.69383590037948,49.67812194684265,-0.13564783734631192,0.36905475154947,-9.735907520043085,-19.043421415789467,40.60569589867428,4.3349990844726705,0.42449749985382823,-0.33199768066404545,-3.4761860066338954,2.8121906453058045,-1.9040918436489704,1.2400964823208795,3.3969590906275187,60.14091817096517,15.798290956024431,1.5720941629849245,6,-0.7200050354004048,-0.6800003051758097,-12.48000526428224,-19.587505340576186,9.239997863769517,3,-0.02873984910835492,1.1935466934433276,121.26000213623048,-1.718844400019444,123.8499984741211,1.2045429587030134,124.05999755859376,-0.02873984910835492 4743,2023-06-23,123.0199966430664,123.44000244140624,121.86000061035156,122.04000091552734,29542900.0,-0.00686208189770221,-1.3582181329567757,0.3052947062444578,44.22372089127826,49.12939492081186,0.8596254196246633,1.3995008432935805,-8.495274606484202,-17.977822044244732,39.67150753806929,2.010002136230483,-0.38019000082482535,-1.2510036468505916,-4.213796962438025,1.7117896687368415,-2.732400304644301,0.23039301094311782,3.6336081250960746,48.168998647125285,5.651986589263679,1.4813966577937163,6,0.13000106811523438,1.485004425048814,-10.427499771118164,-17.449996948242188,8.870002746582031,4,-0.009266781179941619,1.5958166106642713,123.87000274658205,1.1935466934433276,121.26000213623048,-1.718844400019444,123.8499984741211,-0.009266781179941619 4744,2023-06-26,119.08999633789062,122.72000122070312,118.98999786376952,121.46600341796876,23185000.0,-0.031946028389013836,-1.895960810562646,-2.4245075905021554,32.594663727627506,47.58750510427858,4.690276568922428,5.1808551153688995,-4.308007224569266,-13.883549503784593,37.81438102416811,4.029998779296889,-0.5512713302477721,-4.918003845214841,-8.677885288219017,-1.1581224022106653,-6.797944566716922,-3.03806312371276,6.999319926748541,1.6167888478947776,-35.47364693800823,1.8799407215020878,6,3.7550010681152344,5.1800041198730185,-5.947748184204102,-12.979995727539062,9.550003051757812,0,0.031068978851412465,-1.3582181329567757,123.0199966430664,1.5958166106642713,123.87000274658205,1.1935466934433276,121.26000213623048,0.031068978851412465 4745,2023-06-27,119.01000213623048,119.8949966430664,116.91000366210938,117.83999633789062,27221700.0,-0.0006717121850703389,1.0306110532994595,-0.492425215459114,28.25025589776773,44.83823414484791,4.395351499860865,5.012196222642885,-4.007313247545113,-13.662989218067523,36.08263070262241,2.9849929809570312,-0.57058541815681,-4.67699813842772,-8.982354570051996,-0.37164170680344455,-6.829676354239851,-2.5243199226155895,6.369382288321717,29.89324268554935,-1.3060896445591794,2.1526782158121374,6,2.7949981689452983,4.220001220703097,-4.795001983642592,-12.090000152587905,9.760002136230455,1,0.08948828951106025,-1.895960810562646,119.08999633789062,-1.3582181329567757,123.0199966430664,1.5958166106642713,123.87000274658205,0.08948828951106025 4746,2023-06-28,121.08000183105469,121.2699966430664,117.5999984741211,117.95999908447266,19753100.0,0.017393493468344623,1.0971463822422185,2.666655798637117,44.703874565198724,43.37694310470842,2.011736811937311,2.8056634084813794,-5.73000592876889,-15.696636756883649,34.272056595484564,3.6699981689453125,-0.5883119581726248,-2.4289985656738224,-6.860963817217495,2.0029666858698505,-4.644981191445666,-0.21301593990197887,3.2830569020043754,59.35945611329513,23.756639579507784,2.2159826257718382,6,0.7249984741210938,2.150001525878892,-5.091754913330078,-12.870502471923828,7.459991455078097,2,0.0725965737793568,1.0306110532994595,119.01000213623048,-1.895960810562646,119.08999633789062,-1.3582181329567757,123.0199966430664,0.0725965737793568 4747,2023-06-29,120.01000213623048,120.91000366210938,119.20999908447266,120.08999633789062,18517500.0,-0.008837129820308376,-1.023814605746568,-0.025639144628246187,42.756005340573815,42.07639146952179,2.6783173371270834,3.8061784174481232,-4.276062842168145,-14.538975426147232,32.363636813792446,1.8700027465820312,-0.6831535636519988,-3.3309982299804517,-8.031730294622363,1.36973383466146,-5.6813642623014005,-0.9806321976595029,3.4586899883146174,47.473186119874136,8.124025941935336,2.350366032320955,6,1.7949981689452983,3.2200012207030966,-3.5475006103515767,-11.514999389648452,11.930000305175739,3,0.10832424080659875,1.0971463822422185,121.08000183105469,1.0306110532994595,119.01000213623048,-1.895960810562646,119.08999633789062,0.10832424080659875 4748,2023-06-30,120.97000122070312,122.02999877929688,120.87999725341795,121.0999984741211,23865800.0,0.007999325617733755,-6.419240518789557,1.6250834525515525,45.03137747661,41.977634929075656,1.0758348770642527,2.717739390306008,-4.8298231917404735,-15.376898058358478,30.320387124110738,2.019996643066392,-0.9479493430607278,-2.2009990692138643,-6.99013105874063,2.5881329203129013,-4.595565063977247,0.1935669255495185,1.7116482883496928,69.87950541542793,25.880538787186737,2.3945659947633837,6,0.07250213623046875,2.2600021362304545,-2.895000457763672,-12.474998474121094,10.8699951171875,4,0.10035545397325141,-1.023814605746568,120.01000213623048,1.0971463822422185,121.08000183105469,1.0306110532994595,119.01000213623048,0.10035545397325141 4749,2023-07-03,120.55999755859376,121.0199966430664,119.70500183105469,120.31999969482422,13888300.0,-0.0033893003056297832,1.2672401886308478,-1.8461764188040297,39.50138871805539,41.081874575006445,1.0472858747311449,2.9090898017421694,-4.038338838394239,-14.918932615815535,27.883433197910534,1.3149948120117188,-1.34737372132156,-2.377502441406236,-7.199215910319737,2.444211027507265,-4.788359175862993,0.03335429305052173,1.4700012207031108,71.28901127720982,24.5905380941093,2.410856734456752,7,-0.1374969482422017,2.6700057983398153,-2.097496032714858,-12.064994812011733,9.58999633789061,0,0.09397811928080158,-6.419240518789557,120.97000122070312,-1.023814605746568,120.01000213623048,1.0971463822422185,121.08000183105469,0.09397811928080158 4750,2023-07-05,122.62999725341795,123.37000274658205,120.05999755859376,120.05999755859376,17830300.0,0.017169871738079046,-1.5758798296003016,10.708427377053638,45.50897633670433,41.251566539355025,-1.3566349158348743,0.5523757156578455,-5.695261407289152,-16.800070775149706,25.22824436145863,3.3100051879882812,-1.7591185465633714,-0.10750274658204262,-4.605277533485392,4.390272040321307,-2.35639014003371,2.141384646869625,-5.7199935913085795,87.17495762185159,37.03356519227236,2.248887393451671,7,-2.207496643066392,0.600006103515625,-4.167495727539048,-12.71499633789061,7.580009460449261,2,0.049009233228723525,1.2672401886308478,120.55999755859376,-6.419240518789557,120.97000122070312,-1.023814605746568,120.01000213623048,0.049009233228723525 4751,2023-07-06,120.93000030517578,121.1500015258789,119.25,120.63999938964844,17732500.0,-0.013862814860291395,4.205459695034645,0.11284083656172662,42.0470342095118,40.51303301814751,0.3259004069032869,1.7946489413298394,-3.6214715246279354,-14.84668946131093,22.19150828751278,3.3799972534179545,-1.9412836392905604,-1.4584995269775334,-5.301980250138087,2.38498119618302,-3.38023988855781,0.46324083460274323,-3.890796661376953,41.346146792355796,-7.047413186411305,1.9217403615802742,7,-0.7549972534179688,2.3000030517577983,-2.3799991607666016,-10.884998321533203,9.239997863769503,3,0.06483092654841904,-1.5758798296003016,122.62999725341795,1.2672401886308478,120.55999755859376,-6.419240518789557,120.97000122070312,0.06483092654841904 4752,2023-07-07,120.13999938964844,121.75,120.08999633789062,120.88999938964844,20982400.0,-0.006532712424821896,-2.905862923203964,-2.586198731946016,36.59230752797105,39.665098200002255,0.5935795595520261,2.4918853891457786,-2.389194524014897,-13.795745323977158,20.628844259634686,1.660003662109375,-2.19028955345658,-2.1085002899169893,-6.069580222052636,1.8525796422186573,-4.089040255984813,-0.127960323849166,-2.9741797637939413,21.601912532383167,-20.548441044202818,1.9805399660678222,7,3.814697265625e-06,3.090003967285142,-0.9324989318847656,-8.679996490478516,11.690002441406278,4,0.06991837805193213,4.205459695034645,120.93000030517578,-1.5758798296003016,122.62999725341795,1.2672401886308478,120.55999755859376,0.06991837805193213 4753,2023-07-10,116.87000274658205,119.06999969482422,116.63999938964844,119.06999969482422,32960100.0,-0.027218217576819304,1.209094250896455,2.933329264322898,34.099962308552165,39.83235359788278,3.240199089504145,5.591774875150165,1.299357517667616,-10.28340657400959,19.31122265938764,3.5,-2.2644044168098674,-5.08849716186522,-9.713299940550428,-0.46369438318001244,-7.400898551207817,-2.7760957725226234,6.5,3.4175816078404515,-37.16916646722431,2.3124013893426008,7,3.134998321533189,6.224998474121065,2.6599979400634624,-3.2050018310547017,13.400001525878892,0,0.12894668726500824,-2.905862923203964,120.13999938964844,4.205459695034645,120.93000030517578,-1.5758798296003016,122.62999725341795,0.12894668726500824 4754,2023-07-11,117.70999908447266,118.2249984741211,115.83000183105469,116.76000213623048,18286600.0,0.0071874417570780835,1.4191937485068704,-0.43181739365649274,36.79001297391552,40.78121549523253,2.4405098261797207,4.580213026287254,0.7699342772099129,-10.872917556175295,17.88230921738855,2.3949966430664062,-2.6426800674474435,-3.9905006408691435,-8.963785977989446,0.9827846962511586,-6.4771433094292945,-1.5038579723089924,5.525403594970712,24.933647548323663,-15.414206696671641,2.4866426685601537,7,1.8900032043457031,4.9800033569335795,1.8200016021728516,-4.0449981689453125,11.400001525878906,1,0.12004075578386342,1.209094250896455,116.87000274658205,-2.905862923203964,120.13999938964844,4.205459695034645,120.93000030517578,0.12004075578386342 4755,2023-07-12,119.62000274658205,120.95999908447266,119.0,119.3000030517578,22059600.0,0.01622635015686913,-3.260840720807384,0.33684286609168435,46.36524918633308,40.96581267535858,0.6997171144411851,2.421850362542628,-0.796062796197603,-12.553115701755772,15.966917196316771,3.25,-2.8421507043884304,-1.8439971923828011,-6.735976116912326,3.0479817321467237,-4.289986654647564,0.6019922698819613,3.319183898925772,64.02030553672573,18.632270663078344,2.4459894622647598,7,-0.020000457763686086,3.0699996948241903,0.19749832153318891,-5.955001831054702,10.84000396728517,2,0.08802868172650347,1.4191937485068704,117.70999908447266,1.209094250896455,116.87000274658205,-2.905862923203964,120.13999938964844,0.08802868172650347 4756,2023-07-13,124.83000183105469,125.33499908447266,121.05999755859376,121.54000091552734,31535900.0,0.043554580879839655,-1.0117618125254755,10.281262665998181,51.90778862449817,41.9826774846835,-4.383361436341033,-2.90561763039463,-5.5779805681376615,-17.479603716755918,14.115379245324544,5.714996337890611,-2.2861606101774328,3.3460018157959013,-1.6000063576250625,8.292009989216865,0.8729977290854123,5.81900590250639,-9.0,94.6870341994431,49.0515606948523,2.4730040867104846,7,-4.247501373291016,-2.1399993896484517,-4.522502899169922,-10.695003509521484,3.279998779296875,3,0.04309865259870649,-3.260840720807384,119.62000274658205,1.4191937485068704,117.70999908447266,1.209094250896455,116.87000274658205,0.04309865259870649 4757,2023-07-14,125.6999969482422,127.08999633789062,124.9000015258789,125.12999725341795,20482800.0,0.0069694392728196775,-3.2524536491781664,0.17325213866479539,55.32168764246424,43.12604528088953,-4.873892638874025,-3.8700718224572057,-5.945187378429395,-18.03914957897193,13.068359766682025,2.2599945068359375,-1.5731816507284293,4.1499969482422046,-0.9901432345816374,9.290137131066047,1.5799268568302836,6.7200670396541256,-9.67989517211916,87.65541680500327,40.591378232819864,2.570070091411919,7,-4.2399978637695455,-3.009994506835966,-4.947494506835952,-11.119995117187514,3.22999572753902,4,0.03556086976313644,-1.0117618125254755,124.83000183105469,-3.260840720807384,119.62000274658205,1.4191937485068704,117.70999908447266,0.03556086976313644 4758,2023-07-17,125.05999755859376,127.27999877929688,124.5,126.05999755859376,20675300.0,-0.0050914829370438675,-1.6226463983416473,-1.7543869042041127,63.6363763103121,45.80771056891805,-4.014927615223826,-3.4652307644644367,-4.803983414273532,-17.048714306875183,11.597229848056905,2.779998779296875,-1.4336659506400053,3.5464977264404496,-1.475889524621408,8.568884977502307,1.0353041009095136,6.0576913519713855,-8.597100000000026,80.61133788298584,26.650199360015165,2.5111936255309293,7,-3.504997253417983,-3.504997253417983,-3.502496719360394,-10.144996643066435,4.630004882812457,0,0.054134050892564956,-3.2524536491781664,125.6999969482422,-1.0117618125254755,124.83000183105469,-3.260840720807384,119.62000274658205,0.054134050892564956 4759,2023-07-18,124.08000183105469,124.98999786376952,123.3000030517578,124.90499877929688,21071200.0,-0.00783620459515777,2.396991166728106,0.8249969482421875,61.12330602394475,47.542636089722535,-2.7749226708822334,-2.617879572458861,-3.2945003693616854,-15.716431842762574,9.785253681500784,1.759994506835966,-1.1686254029406342,2.5655017852783146,-2.4590282928649145,7.590031863421544,0.05323674620669294,5.077766824349936,-6.968078199218766,61.35268816411678,4.167547530016343,2.5122650390716172,7,-2.5250015258789062,-2.5250015258789062,-2.627500534057617,-9.165000915527358,9.130004882812528,1,0.04988718850789886,-1.6226463983416473,125.05999755859376,-3.2524536491781664,125.6999969482422,-1.0117618125254755,124.83000183105469,0.04988718850789886 4760,2023-07-19,122.77999877929688,125.47000122070312,122.47000122070312,124.79000091552734,22313800.0,-0.010477135981411978,-1.2813712037920741,2.4363752381304677,53.86012215352763,48.85520141683541,-1.6219719450905359,-1.4779221935567364,-1.5015982899614073,-14.056468952061081,8.220399033178511,3.0,-1.0358377139520343,1.3189987182617244,-3.6229319948499636,6.2609294313734125,-1.1519666382941267,3.7899640748175756,-5.0579906386132905,27.65274731744637,-28.048765792289217,2.4709653565558463,7,-1.2249984741210938,-1.2249984741210938,-1.3274974822998047,-7.8649978637695455,7.639999389648409,2,0.05155564337830931,2.396991166728106,124.08000183105469,-1.6226463983416473,125.05999755859376,-3.2524536491781664,125.6999969482422,0.05155564337830931 4761,2023-07-20,119.52999877929688,124.6999969482422,118.68499755859376,122.12000274658205,27541700.0,-0.026470109401467212,-1.8107431696521865,1.2885578182232331,49.00825708927117,50.234751368090976,1.5740853181416554,1.724226923526544,2.148416124512181,-10.434289805895872,7.239478987819265,6.0149993896484375,-0.8233469718036304,-1.8445011138915959,-6.861240383602521,3.172238155819329,-4.352870748747051,0.6638685209638595,-1.2345112002964953,9.831310072041918,-44.973184759636425,2.5083696348554607,7,2.0250015258789062,2.0250015258789062,1.9322528839111328,-4.609996795654311,11.160003662109347,3,0.09144154644184166,-1.2813712037920741,122.77999877929688,2.396991166728106,124.08000183105469,-1.6226463983416473,125.05999755859376,0.09144154644184166 4762,2023-07-21,120.30999755859376,121.3000030517578,119.06999969482422,120.87000274658205,56498100.0,0.006525548291329786,2.140836973399417,0.21621788810434756,48.62613662784421,51.84877073690121,0.9171889270059665,0.699721697430121,1.7954140730955004,-10.845770709519641,6.699666721123827,2.2300033569335795,-0.8723215672634126,-0.8865020751952954,-5.781577907270048,4.008573756879457,-3.3340399912326717,1.5610358408420808,-1.625,18.906338210700888,-32.587124901018065,2.4475379160373754,7,1.245002746582017,1.245002746582017,1.4150047302245952,-5.3899955749512,11.47999572753902,4,0.06483254268174199,-1.8107431696521865,119.52999877929688,-1.2813712037920741,122.77999877929688,2.396991166728106,124.08000183105469,0.06483254268174199 4763,2023-07-24,121.87999725341795,123.3499984741211,121.37999725341795,121.9260025024414,22276100.0,0.013049619538555435,-2.766713833496154,0.08215146932605635,52.62112882988707,53.607783609786935,0.14817535621634192,-1.0119459121413144,0.5395459278025214,-12.037575293614125,6.120260127440486,3.0400009155273295,-0.6549213276770871,0.7404975891113139,-4.091314599665239,5.572309777887867,-1.6754085052769625,3.1564036834995903,-3.1949996948241903,47.0891373672584,-1.8218216914836205,2.4159060943882795,7,1.102500915527358,-0.3249969482421733,0.32875442504884234,-6.384994506835952,13.610008239746108,0,0.05784374451292962,2.140836973399417,120.30999755859376,-1.8107431696521865,119.52999877929688,-1.2813712037920741,122.77999877929688,0.05784374451292962 4764,2023-07-25,122.79000091552734,123.69000244140624,121.52999877929688,121.87999725341795,31820800.0,0.007466390569547343,-1.6832333456540725,-19.780431177440303,50.33306356222377,54.04865187377479,0.038610802241947795,-1.7186583638915067,-0.18821443467984977,-12.563605793245614,6.56687598445634,2.160003662109361,-0.19942628199090962,1.46550102233887,-3.3190053688039285,6.2500074134816686,-0.9267521732325292,3.8577542179102693,-3.720001220703125,60.50112220068268,15.751582807784366,2.392253195571397,7,0.19249725341796875,-1.2350006103515625,-0.3924980163574219,-6.8250007629394815,14.139991760253878,1,0.05619351310719267,-2.766713833496154,121.87999725341795,2.140836973399417,120.30999755859376,-1.8107431696521865,119.52999877929688,0.05619351310719267 4765,2023-07-26,129.66000366210938,131.3699951171875,128.71000671386722,130.36000061035156,46216900.0,0.05594920348040566,-1.0461521306626675,-0.7692243200643765,64.95375969258683,55.49820421467353,-5.875297192113791,-8.16869351641769,-6.825268958743706,-19.03452926975136,6.983690246569391,8.579994201660156,0.8238884916430322,7.803003692626959,1.8702715045674552,13.735735880686462,4.836637598597207,10.76936978665671,-10.097404022216793,86.51957600165517,39.63183697847986,2.966366094029753,7,-4.63250732421875,-6.060005187988281,-5.650001525878906,-13.25000381469728,7.69000244140625,2,0.02737932247024344,-1.6832333456540725,122.79000091552734,-2.766713833496154,121.87999725341795,2.140836973399417,120.30999755859376,0.02737932247024344 4766,2023-07-27,129.8699951171875,133.60000610351562,129.17999267578122,131.80000305175778,35931600.0,0.0016195545977721881,-1.6706926357035554,2.7571662125340195,67.00454510545157,56.79629948833878,-5.917466760993236,-8.101778526424539,-6.7641208097889205,-18.86747264281253,8.025764482004686,4.420013427734403,1.8177561533782836,7.573495483398432,0.6615927930519945,14.485398173744883,4.117544138225213,11.02944682857165,-9.362803839111322,74.32891024675016,23.241243951103435,3.455951345173224,7,-3.7274932861328125,-5.154991149902344,-5.472492218017578,-13.459995269775405,6.930007934570284,3,0.004235027892789844,-1.0461521306626675,129.66000366210938,-1.6832333456540725,122.79000091552734,-2.766713833496154,121.87999725341795,0.004235027892789844 4767,2023-07-28,133.00999450683594,134.07000732421878,130.91999816894528,130.97000122070312,26971000.0,0.024178020387350285,-1.9439346296177207,-1.0569869945052928,78.33567153299724,58.42955451308158,-8.841248434369575,-10.770103641278013,-9.691807821380081,-21.6332459754216,9.151841416655525,4.200012207031278,2.55251330765536,10.063495254516596,1.7533327276297257,18.373657781403466,5.908413991073161,14.218576517960031,-11.193521746215822,91.64687174029999,33.1028922053901,4.155081263443439,7,-6.632492065429659,-8.059989929199205,-9.612493515014648,-16.599994659423842,3.7000122070312784,4,-0.017442238638018193,-1.6706926357035554,129.8699951171875,-1.0461521306626675,129.66000366210938,-1.6832333456540725,122.79000091552734,-0.017442238638018193 4768,2023-07-31,133.11000061035156,133.83000183105472,132.1300048828125,133.00999450683594,18381900.0,0.0007518690898862257,1.2077759942928037,0.04902276110192755,77.75775542865563,60.27782666916056,-8.581737750428204,-10.44974234811147,-9.618772982475548,-21.33213153626943,10.358143149209589,1.699996948242216,2.793089663236799,9.556501388549805,0.15268870222817554,18.96031407487142,4.854595045389004,14.25840773171062,-9.823103702099601,92.34444928463807,28.32835054959037,4.701906343160808,7,-6.732498168945284,-8.15999603271483,-9.940000534057617,-16.700000762939467,2.2599945068359375,0,-0.009916665300624516,-1.9439346296177207,133.00999450683594,-1.6706926357035554,129.8699951171875,-1.0461521306626675,129.66000366210938,-0.009916665300624516 4769,2023-08-01,131.88999938964844,132.91999816894528,130.75,130.85499572753906,22154300.0,-0.009165361093148805,-2.4859545053436154,10.349404943545926,72.68021944455174,62.36894859038546,-6.858642958155301,-8.787968091975955,-8.302104753348942,-19.7216960504945,11.430362881816231,2.3600006103515625,2.853705246357393,7.77000007629394,-2.2212411163291677,17.76124126891706,2.7743794799823718,12.765620672605493,-7.309129231480455,59.32821480728611,-4.493722128067567,4.995620596311559,8,-5.512496948242159,-6.9399948120117045,-8.0625,-15.479999542236342,4.309997558593778,1,0.02729551990427992,1.2077759942928037,133.11000061035156,-1.9439346296177207,133.00999450683594,-1.6706926357035554,129.8699951171875,0.02729551990427992 4770,2023-08-02,128.63999938964844,130.41999816894528,127.8499984741211,129.83999633789062,22705800.0,-0.02464174702433941,1.177965279798302,-1.1594132389798024,57.59266264387598,63.32277142978601,-3.006110419211666,-5.338326647176061,-4.982505834092166,-16.06442201925387,11.91689687001035,4.040000915527344,2.6885053689039182,4.219499969482428,-5.943099842633188,14.382099781598058,-0.8617999365753803,9.300799875540235,-2.92043277155436,12.700961277811315,-45.26627326104987,5.081299906057812,8,-2.069995880126939,-3.6899948120117045,-5.082500457763686,-12.229999542236342,8.559997558593778,2,0.0644433560748281,-2.4859545053436154,131.88999938964844,1.2077759942928037,133.11000061035156,-1.9439346296177207,133.00999450683594,0.0644433560748281 4771,2023-08-03,128.77000427246094,129.77000427246094,127.7750015258789,128.3699951171875,15018100.0,0.0010106101012852253,-1.5094431968676225,-0.3333418104599265,56.30391489671021,64.17585790410445,-1.885906741145817,-5.113009299391464,-5.124429592429763,-15.755916352614022,12.703607410110873,1.9950027465820312,2.664939141342458,3.9575046539306697,-6.242948290076498,14.157957597937823,-1.1427218180729142,9.057731125934254,-2.0483847696318946,15.806224465185318,-36.819156703256546,5.100226472003579,8,-1.0450019836425781,-3.8199996948242045,-6.25250244140625,-12.360004425048842,8.970001220703125,3,0.0666304383503824,1.177965279798302,128.63999938964844,-2.4859545053436154,131.88999938964844,1.2077759942928037,133.11000061035156,0.0666304383503824 4772,2023-08-04,128.53999328613278,131.92999267578122,128.31500244140622,129.60000610351562,20509500.0,-0.0017862155680408165,-3.788083953960551,-2.6499713904254,57.26815612903792,64.69219427067677,-0.4086773666709007,-4.4495564032606865,-4.826082075312598,-15.094659144824902,13.502461305138795,3.614990234375,2.96994869278997,3.307493972778289,-6.773941253249916,13.388929198806494,-1.7332236402358205,8.348211585792399,-0.9365672447369775,12.63404990417529,-34.94553052095505,5.0407176130141025,8,-0.7399902343749574,-3.589988708496051,-6.022491455078097,-12.129993438720689,7.530014038085994,4,0.06426023181157348,-1.5094431968676225,128.77000427246094,1.177965279798302,128.63999938964844,-2.4859545053436154,131.88999938964844,0.06426023181157348 4773,2023-08-07,131.94000244140622,132.05999755859378,129.42999267578122,129.50999450683594,17621000.0,0.026450982829172354,-1.030882708157818,-2.2924325958340246,64.90893651112478,66.31173570944354,-2.493861683325804,-7.0227303255330185,-8.06364472612276,-18.080627951169305,14.163298517990764,3.5200042724609943,3.8032379318058247,5.954003143310516,-3.74105096063235,15.649057247253381,1.1064760913390899,10.801530195281941,-4.165000915527315,80.95245156554675,33.664509045705074,4.847527051971433,8,-1.0174980163573935,-6.989997863769489,-9.422500610351534,-15.530002593994126,5.559997558593778,0,0.03615282843866341,-3.788083953960551,128.53999328613278,-1.5094431968676225,128.77000427246094,1.177965279798302,128.63999938964844,0.03615282843866341 4774,2023-08-08,131.83999633789062,131.94000244140622,130.1300048828125,130.97999572753906,16836000.0,-0.0007579665125442281,2.4150484388721445,0.3539085605922693,68.0047401642804,66.65073353963172,-1.0897053218977248,-6.123835602050605,-7.886369639448901,-17.59968410072929,14.625797884676222,1.8099975585937216,4.683621992139109,5.147497177124023,-4.055089559443843,14.350083913691876,0.5462038088400902,9.748790545407957,-3.5249938964844034,94.86577772713208,43.231323690786205,4.601293368283927,8,-0.9174919128417969,-6.889991760253892,-9.703742980957031,-15.42999649047853,7.1500091552734375,1,0.02677487012552615,-1.030882708157818,131.94000244140622,-3.788083953960551,128.53999328613278,-1.5094431968676225,128.77000427246094,0.02677487012552615 4775,2023-08-09,130.14999389648438,132.47000122070312,129.5050048828125,132.19000244140622,17745200.0,-0.012818586835173784,1.2807610596617252,-2.3721012757047983,72.49995474095013,67.26133461024267,0.7566851507374395,-3.7992961586845126,-6.171960085676716,-15.606875297530223,15.91483510006697,2.964996337890625,5.37229053858168,2.930995178222659,-5.75845566987644,11.620446026321773,-1.4137302458268834,7.275720602272216,-1.1443908691406364,50.585570287122,-6.074937764154647,4.344725424049556,8,0.7725105285644531,-5.199989318847642,-8.323741912841797,-13.73999404907228,8.150009155273409,2,0.04648485082964937,2.4150484388721445,131.83999633789062,-1.030882708157818,131.94000244140622,-3.788083953960551,128.53999328613278,0.04648485082964937 4776,2023-08-10,130.21000671386722,132.64700317382812,130.03500366210938,131.97000122070312,17855700.0,0.0004611050341698508,-1.47582820488715,0.8627387915688045,71.63458749008817,66.51676971658611,0.8381114456161924,-3.621249907215585,-6.180897227544833,-15.382852958502212,16.113520754505696,2.61199951171875,6.147455469835222,2.722007751464872,-5.9891193285887425,11.433134831518473,-1.633555788561921,7.0775712914916795,-0.7050018310547159,43.74432022317663,-16.961004888819176,4.355563540026801,8,0.592494964599581,-5.260002136230483,-8.383754730224638,-13.80000686645512,8.75,3,0.05368243509683013,1.2807610596617252,130.14999389648438,2.4150484388721445,131.83999633789062,-1.030882708157818,131.94000244140622,0.05368243509683013 4777,2023-08-11,130.16999816894528,130.44000244140622,128.75,129.20199584960938,15191500.0,-0.00030726167620775957,1.2413664005504925,-0.550003034427743,69.41446793608466,65.58973777296711,0.48377523179050286,-3.4036990969761405,-6.048282788535047,-15.047695754567968,15.760758828640025,1.6900024414062216,5.916433083988196,2.458499145507787,-6.288769472013627,11.2057677630292,-1.915135163252927,6.832133454268501,3.9000091552734943,36.438209198335954,-24.915873805757755,4.373634308760709,8,0.1775016784668253,-5.219993591308551,-8.467494964599581,-13.759998321533189,8.660003662109432,4,0.058154777834396265,-1.47582820488715,130.21000671386722,1.2807610596617252,130.14999389648438,2.4150484388721445,131.83999633789062,0.058154777834396265 4778,2023-08-14,131.83000183105472,131.91000366210938,129.58999633789062,129.85000610351562,17526200.0,0.012752582664670165,1.168231762533245,2.0454452308517737,70.45243568627592,65.34220624426979,-1.5387014271105386,-4.775339875014907,-7.626719757142155,-16.46233299803005,15.656313335148175,2.32000732421875,5.645559541264461,3.780002593994169,-5.058725841993862,12.6187310299822,-0.6393616239998323,8.199366811988185,2.1336053466796727,79.03513786541652,16.847231900054602,4.419364217994014,8,-1.6189994812012003,-6.879997253417983,-10.144998550415067,-15.42000198364262,2.759994506835909,0,0.03216267491672942,1.2413664005504925,130.16999816894528,-1.47582820488715,130.21000671386722,1.2807610596617252,130.14999389648438,0.03216267491672942 4779,2023-08-15,130.27000427246094,131.99000549316406,129.81900024414062,131.58999633789062,14769200.0,-0.011833403147433641,1.0481081353419175,-0.6666640978414066,51.81655341513131,64.70041632996484,-0.26000904924123347,-2.8752405694525436,-6.029325716269682,-14.637682619179714,15.94891625300379,2.1710052490234375,4.676948411141467,1.9105049133300724,-6.775073674514431,10.59608350117459,-2.4322843805921934,6.253294207252324,3.58933076171877,39.00444019828187,-19.275128529404256,4.342789293922256,8,-0.059001922607421875,-5.3199996948242045,-8.720003128051758,-13.860004425048842,1.089996337890625,1,0.055500080528265494,1.168231762533245,131.83000183105472,1.2413664005504925,130.16999816894528,-1.47582820488715,130.21000671386722,0.055500080528265494 4780,2023-08-16,129.11000061035156,130.89799499511722,128.46000671386722,129.27999877929688,17548400.0,-0.008904610609232977,-2.3170225354745564,0.1287872657704001,47.857971655228376,63.76197819202241,1.0881009275457814,-1.2824455555026901,-4.889766774104146,-13.249657691829327,16.349569288733917,2.43798828125,3.6599489702012136,0.4340011596679574,-7.847437024931395,8.715439344267324,-3.706717932631733,4.5747202519676335,4.647147723144542,15.524109052874985,-39.04300470655858,4.140719092299682,8,1.371002197265625,-2.732498168945284,-7.964998245239258,-12.700000762939467,2.1399993896484375,2,0.07652393181090544,1.0481081353419175,130.27000427246094,1.168231762533245,131.83000183105472,1.2413664005504925,130.16999816894528,0.07652393181090544 4781,2023-08-17,130.46000671386722,132.49099731445312,129.85000610351562,130.44999694824222,23665600.0,0.010456247363749283,-3.3653055562559424,-0.05888160847320707,42.00634456579157,62.066221351661696,0.0033884775671708667,-1.8673583826216316,-6.286216680138011,-14.358283890714205,17.413190798734167,3.3809967041015625,2.908635630939429,1.2375068664551065,-5.8606861932640015,8.335699926174229,-2.3115896634044475,4.786603396314661,3.0852559548437455,49.61559572253276,-0.25038903357896913,3.54909652985956,8,0.09349822998044033,-4.0825042724609375,-9.315004348754911,-13.475006103515668,1.7099914550780682,3,0.06009501712724674,-2.3170225354745564,129.11000061035156,1.0481081353419175,130.27000427246094,1.168231762533245,131.83000183105472,0.06009501712724674 4782,2023-08-18,128.11000061035156,129.83000183105472,127.0,129.05999755859378,23619400.0,-0.018013229975296752,1.2730888255660462,-94.90701219512479,36.26379154230541,58.883427466237336,2.554632654875718,1.1562475902115352,-3.8506967187643966,-11.730211070783582,18.19099596274843,3.460006713867216,2.8483421616286932,-1.5024993896484489,-7.271538213374129,4.266539434077245,-4.387018801511289,1.382020022214391,5.2318518201656445,20.214918106586488,-23.274934598769676,2.8845194118628457,8,1.7135009765625,-1.732498168945284,-6.473749160766602,-11.08499908447267,1.3399963378906534,4,0.08469288932810248,-3.3653055562559424,130.46000671386722,-2.3170225354745564,129.11000061035156,1.0481081353419175,130.27000427246094,0.08469288932810248 4783,2023-08-21,128.92999267578122,129.25999450683594,127.16000366210938,127.8499984741211,21851100.0,0.006400687389922721,1.4137855435950277,-1.1368396537046213,41.68540433502352,55.95905681854212,1.4111685830285126,0.939682320195999,-4.565179059958851,-12.237401113615178,19.040696179175256,2.0999908447265625,2.848819830531312,-1.0350070953369368,-5.53711626794302,3.4671020772691463,-3.2860616816399784,1.2160474909661048,4.031348608904949,35.14830849946316,-6.076277632156497,2.251054586303042,8,0.8935089111328409,-2.552490234374943,-6.8549919128417685,-11.90499114990233,2.5300140380859943,0,0.07678592816001273,1.2730888255660462,128.11000061035156,-3.3653055562559424,130.46000671386722,-2.3170225354745564,129.11000061035156,0.07678592816001273 4784,2023-08-22,129.69000244140622,130.94999694824222,128.92500305175778,129.1300048828125,15569400.0,0.00589474760567299,-3.1752398930311765,0.5185190417994038,53.42912471184336,53.84007570419693,0.35102372004513427,0.762185673516143,-5.215120071312825,-12.685636083946008,20.0147831768244,2.024993896484432,2.868961907862598,-0.6199974060058935,-3.610938189546289,2.370943377534502,-2.115467797776091,0.8754729857643042,2.9136583661987743,48.989323566517385,3.984982117598811,1.495470391770195,8,0.13349914550784092,-3.312499999999943,-8.13500213623044,-12.66500091552733,3.4400024414062784,1,0.03778235642102179,1.4137855435950277,128.92999267578122,1.2730888255660462,128.11000061035156,-3.3653055562559424,130.46000671386722,0.03778235642102179 4785,2023-08-23,133.21000671386722,134.07000732421878,130.50999450683594,130.85000610351562,26497000.0,0.02714167789495825,-1.3420953566463238,4.2143051771119815,61.8716177843345,52.75530129244652,-3.005310779125608,-2.6121511608680805,-8.629595438533954,-15.860970733193739,19.59800201092782,4.380004882812557,2.4436736160154453,2.7225067138672046,-0.517039091261978,5.962052518996401,1.1027338113026133,4.342279616431796,-6.210006713867216,87.83593041826741,37.52146389740513,1.6197729025645953,8,-2.675003051757841,-6.8325042724609375,-11.655006408691435,-16.085006713867216,-1.360000610351591,2,-0.013887891376579753,-3.1752398930311765,129.69000244140622,1.4137855435950277,128.92999267578122,1.2730888255660462,128.11000061035156,-0.013887891376579753 4786,2023-08-24,130.41999816894528,134.97000122070312,130.30000305175778,134.72700500488278,18680400.0,-0.02094443663616674,-1.0541021235469534,-1.8250024245950707,54.42144548912648,51.089409909451156,-0.20381582770312434,0.23312750263542625,-5.766881446720191,-12.78180913799855,18.84541828807635,4.669998168945341,1.8570425887130853,-0.09500198364261792,-3.3217892048114948,3.131785237526273,-1.7083955942270563,1.5183916269418205,-3.278598022460912,42.91088638808975,-11.667173427425183,1.6133936105844426,8,0.5650024414062784,-3.5924987792968466,-8.864997863769503,-13.294998168945284,4.75,3,0.006364068721880667,-1.3420953566463238,133.21000671386722,-3.1752398930311765,129.69000244140622,1.4137855435950277,128.92999267578122,0.006364068721880667 4787,2023-08-25,130.69000244140622,131.39999389648438,128.03999328613278,130.13999938964844,20678100.0,0.0020702674149035705,2.411192440261831,-0.12769960037411124,46.55268765801589,48.4338823507556,-0.43840314760569754,-0.23146369830655544,-5.957931775800688,-12.77268492344865,17.69607798295788,3.360000610351591,1.2793711652020647,0.29100189208980964,-2.7175561022428383,3.2995598864224718,-1.2132771050765143,1.7952808892561336,-3.235458251953105,45.198462007361364,-5.793767405651444,1.5042789971663277,8,0.2949981689453409,-3.6700019836425497,-9.13500213623044,-13.54550170898436,2.6100006103515625,4,0.011324475475487095,-1.0541021235469534,130.41999816894528,-1.3420953566463238,133.21000671386722,-3.1752398930311765,129.69000244140622,0.011324475475487095 4788,2023-08-28,131.78999328613278,133.24000549316406,130.85000610351562,132.08000183105472,16715500.0,0.008416794124858518,-1.2027817624391752,-0.5272853377723598,49.869307581436416,48.21752170256728,-1.7261937418117839,-1.512988363896767,-7.01001441495734,-13.587670207147895,16.640944533195285,2.550003051757841,0.7488626318034051,1.4569931030273153,-1.3524821887268956,4.266468394781526,0.05225545715020985,2.861730748904421,-4.034830815429672,54.1124921559343,8.311823956541843,1.4047376458771086,8,-0.8049926757812216,-3.614994049072237,-10.234992980957003,-14.11999130249022,4.480010986328153,0,-0.017755493262755828,2.411192440261831,130.69000244140622,-1.0541021235469534,130.41999816894528,-1.3420953566463238,133.21000671386722,-0.017755493262755828 4789,2023-08-29,135.49000549316406,137.29499816894528,132.97999572753906,132.99800109863278,30803300.0,0.028075061806840607,-2.4137473140345995,-8.59286541092128,62.63007647417577,49.85886668245032,-5.149393583461119,-5.195863215773613,-10.562364476167488,-16.975553522058107,16.28684548816676,5.5050048828125,0.4013676779668174,4.9770050048828125,1.392978329034264,8.561031680731375,3.184991666958524,6.769018342807101,-7.450012207031278,80.49711806059358,33.84343066037795,1.792013337924279,8,-3.3425064086914062,-6.077507019042969,-13.221256256103516,-16.852504730224624,0.5,1,-0.02974388232274572,-1.2027817624391752,131.78999328613278,2.411192440261831,130.69000244140622,-1.0541021235469534,130.41999816894528,-0.02974388232274572 4790,2023-08-30,136.92999267578122,137.25,135.02099609375,135.57000732421878,21773400.0,0.01062799560289207,1.22900390625,0.5457395478703572,64.92001683071615,52.40483026744194,-5.993769720989718,-6.30626649026749,-11.828142328604216,-18.154939873720778,16.80630863272597,2.22900390625,-0.08890334465439764,6.002492523193325,1.524514115417162,10.480470930969489,3.7635033193052436,8.241481727081407,-8.334699096679685,96.05612857274754,47.008864241916726,2.2389892038880794,8,-4.782493591308565,-4.782493591308565,-14.661243438720675,-17.914989471435533,1.800003051757841,2,-0.02775131816421128,-2.4137473140345995,135.49000549316406,-1.2027817624391752,131.78999328613278,2.411192440261831,130.69000244140622,-0.02775131816421128 4791,2023-08-31,137.35000610351562,138.39999389648438,136.82000732421878,137.05000305175778,28147900.0,0.0030673588709588806,-3.1578894532899344,0.22059285521948976,65.67684606040726,55.67294743611993,-5.960461990338501,-6.377507884040853,-11.981977916840108,-18.278128428701677,17.454431312137665,1.5799865722655966,0.07576639041786848,5.993505859375006,0.7991495476335331,11.187862171116493,3.396327703504255,8.590684015245756,-8.232730249023462,89.8649832904487,37.602506600605466,2.5971781558707425,8,-4.57000732421875,-4.6500091552734375,-13.036258697509766,-14.200008392333984,2.149993896484375,3,-0.04004368223948129,1.22900390625,136.92999267578122,-2.4137473140345995,135.49000549316406,-1.2027817624391752,131.78999328613278,-0.04004368223948129 4792,2023-09-01,136.80000305175778,138.58000183105472,135.94000244140622,138.42999267578122,16665700.0,-0.00400439044278833,1.7357394157408947,-5.433243476933517,61.40429626226838,57.86393542803602,-4.523884476859138,-5.456726006253888,-11.250841092406077,-17.418232679515242,17.55362257513152,2.6399993896484943,0.43324861651117885,5.030502319335909,-0.5220973828221531,10.583102021493971,2.2542024682568638,7.806802170414954,-6.940109753906256,76.97283618210214,26.936266247116954,2.776299851079033,9,-3.490005493164034,-4.01000213623044,-11.371250152587862,-12.084999084472628,2.399993896484432,4,-0.011915240105629166,-3.1578894532899344,137.35000610351562,1.22900390625,136.92999267578122,-2.4137473140345995,135.49000549316406,-0.011915240105629166 4793,2023-09-05,136.71000671386722,137.3699951171875,135.55999755859378,136.44000244140622,17730200.0,-0.0006578679523604469,1.2767535820193308,-0.1656478473737278,65.84643318960659,59.24363637000971,-3.5919693814125253,-5.2607726666510075,-10.949619731441743,-17.001350418426284,17.580861916981092,1.8099975585937216,0.8381113428926596,4.7020057678223,-1.2749826990244912,10.67899423466909,1.7135115343989185,7.690500001245681,-5.978102562695369,66.60726644541464,14.548334175758185,2.988494233423394,9,-3.400009155273466,-3.920005798339872,-11.046253204345703,-11.760002136230483,4.989990234374972,1,-0.02494333622005107,1.7357394157408947,136.80000305175778,-3.1578894532899344,137.35000610351562,1.22900390625,136.92999267578122,-0.02494333622005107 4794,2023-09-06,135.3699951171875,137.47999572753906,134.69000244140622,137.01499938964844,15814300.0,-0.009801854515919528,1.1669876448105463,-6.09251200904082,65.26824519107299,59.62103941520287,-1.521524561882046,-3.8396011420861953,-9.282904121354562,-15.386348841353822,17.49527556617756,2.789993286132841,1.5904957708194445,3.1854942321777457,-2.9762313048560145,9.347219769211492,0.10463146366086562,6.266357000694626,-3.8532811980273607,17.480534253829884,-37.58050383148304,3.080862768516875,9,-2.05999755859375,-2.5799942016601562,-9.706241607665987,-10.419990539550767,4.919998168945284,2,0.006648512873878021,1.2767535820193308,136.71000671386722,1.7357394157408947,136.80000305175778,-3.1578894532899344,137.35000610351562,0.006648512873878021 4795,2023-09-07,136.19999694824222,136.58000183105472,133.96000671386722,134.60000610351562,16976000.0,0.006131357472061616,1.2203342708433824,-0.9726362852134078,64.3643100872757,60.725802148330565,-2.1040574649329358,-4.419713323660488,-9.767242469419585,-15.954020744542632,17.526549213587224,2.6199951171875,2.2399683246852646,3.7129959106445654,-2.619833434108699,10.045825255397816,0.5465812382679474,6.879410583021183,-3.9769542378926133,48.48468835046371,-6.96504524063598,3.1664146723766255,9,-2.889999389648466,-3.409996032714872,-10.536243438720703,-11.249992370605483,2.3800048828125,3,-0.0015417875167644812,1.1669876448105463,135.3699951171875,1.2767535820193308,136.71000671386722,1.7357394157408947,136.80000305175778,-0.0015417875167644812 4796,2023-09-08,137.19999694824222,137.51499938964844,135.8699951171875,135.8699951171875,17810700.0,0.0073421440705319085,-1.4736872296731411,0.8312559008936009,74.3960790801825,63.81951230634908,-2.2810514969950475,-5.1323275657658485,-10.469564553678723,-16.634672493486875,17.597615731056337,1.6450042724609375,2.666719665655137,4.363496398925804,-2.20728557490213,10.934278372753738,1.078105412011837,7.648887385839771,-4.3412583258221105,70.12973287182604,9.800729179796448,3.2853909869139657,9,-2.4849929809570597,-4.409996032714872,-11.4399929046631,-12.249992370605483,3.2900085449218466,4,0.011151594849335478,1.2203342708433824,136.19999694824222,1.1669876448105463,135.3699951171875,1.2767535820193308,136.71000671386722,0.011151594849335478 4797,2023-09-11,137.74000549316406,138.26400756835938,136.55000305175778,137.3800048828125,17180800.0,0.003935922426627769,1.4346572744514086,0.27067677799065537,74.0054166469175,66.50130220251364,-1.9174942755937252,-5.350452303221971,-10.664988196878113,-16.828193357242668,18.196730136702104,1.714004516601591,2.668008157612576,4.525004577636707,-2.267420925840895,11.317430081114296,1.1287918258979062,7.921217329375509,-4.30914054988051,87.82523301201479,23.30677671324392,3.3962127517387968,9,-1.9600067138671875,-4.950004577636719,-11.402502059936523,-12.79000091552733,3.25,0,0.012777656720242225,-1.4736872296731411,137.19999694824222,1.2203342708433824,136.19999694824222,1.1669876448105463,135.3699951171875,0.012777656720242225 4798,2023-09-12,136.07000732421878,137.63999938964844,135.92999267578122,137.1300048828125,15212900.0,-0.0121242783675376,-1.5521976770666615,-2.944432670707334,66.56280254090794,66.93827176548389,0.4732365180672389,-3.5273665378987005,-8.693654431370632,-14.816304041313586,18.35360007225642,1.810012817382841,3.0286848967554363,2.643006134033243,-4.231583489653275,9.517595757719747,-0.794288677810016,6.080300945876502,-2.1242286921581126,49.024168016819026,-16.737421585509516,3.4372948118432527,9,0.1999969482421875,-3.2800064086914347,-9.695003509521499,-11.120002746582045,3.2099914550780966,1,0.02300278867895922,1.4346572744514086,137.74000549316406,-1.4736872296731411,137.19999694824222,1.2203342708433824,136.19999694824222,0.02300278867895922 4799,2023-09-13,137.5,137.69999694824222,134.92999267578122,135.89999389648438,16394900.0,0.010509242293005316,1.7700042724609155,-1.509443196867663,62.49267943710527,66.66856761063823,-0.7170611493057208,-4.625063217352647,-9.786264317823651,-15.906670454852673,18.358854188080727,2.7700042724609943,3.653087796908551,3.7114990234375114,-3.2242051635128064,10.64720321038783,0.2436469299623525,7.17935111691267,-3.0907990480399405,82.24889831139399,18.483145446936348,3.467852093475157,9,-1.229995727539034,-4.709999084472656,-9.563745498657227,-12.549995422363267,1.4799957275390625,2,0.030545432350852275,-1.5521976770666615,136.07000732421878,1.4346572744514086,137.74000549316406,-1.4736872296731411,137.19999694824222,0.030545432350852275 4800,2023-09-14,138.99000549316406,139.55000305175778,137.05999755859378,138.38999938964844,19064600.0,0.010836403586647725,1.895353169745066,0.3750023841766961,77.00060958138887,67.92676355741398,-2.1055442210918898,-5.62534635450811,-10.98134941223151,-17.04509712922456,19.042949339167155,2.4900054931640057,4.218739640825163,4.7075042724609375,-2.2325476526830528,11.647556197604914,1.2374783098889566,8.177530235032918,-4.163724453294549,87.87886794571645,20.587999891890647,3.4700259625719885,9,-2.2350006103515625,-5.715003967285156,-11.053750991821289,-14.04000091552733,-2.25,3,0.009353102680700776,1.7700042724609155,137.5,-1.5521976770666615,136.07000732421878,1.4346572744514086,137.74000549316406,0.009353102680700776 4801,2023-09-15,138.30000305175778,139.36000061035156,137.17999267578122,138.80000305175778,48947600.0,-0.0049644032961795315,1.691375932484305,-0.8333248563145313,73.35785601681556,69.25493686347477,-1.4154644161605745,-4.551219002756085,-9.943559473491945,-16.017850243378092,19.323363906269027,2.180007934570341,4.193223789517617,3.6255020141601335,-3.2910852644329225,10.54208929275319,0.1672083748636055,7.0837956534566615,-3.3700103759765625,72.94378370880219,2.7402983529469793,3.458293639296527,9,-1.544998168945284,-5.025001525878878,-10.36374855041501,-13.349998474121051,-0.4000091552734091,4,0.002024575366004422,1.895353169745066,138.99000549316406,1.7700042724609155,137.5,-1.5521976770666615,136.07000732421878,0.002024575366004422 4802,2023-09-18,138.96000671386722,139.92999267578122,137.6300048828125,137.6300048828125,16233600.0,0.004772260647474047,-2.4586234985027624,-2.660003662109432,72.61828662967352,70.00736502348221,-1.9409628622153434,-4.592130727255125,-10.21546772607411,-16.29869911625103,20.656397496858066,2.2999877929687216,3.994850319003177,3.7430053710937727,-2.6908338598554735,10.176844602043019,0.5260857556191354,6.95992498656841,-3.4756127929688034,80.60028076171989,8.015992465209564,3.2169196154746262,9,-2.015007019042997,-5.495010375976591,-11.083753585815458,-14.010002136230483,1.159988403320284,0,0.011010353377769011,1.691375932484305,138.30000305175778,1.895353169745066,138.99000549316406,1.7700042724609155,137.5,0.011010353377769011 4803,2023-09-19,138.83000183105472,139.17500305175778,137.5,138.25,15479100.0,-0.0009355561062989182,1.6377912076030097,0.4360910019159626,63.599301178949965,69.82192679991297,-1.6523769029991229,-3.8814157480234996,-9.585458521432741,-15.783891359678535,22.04095211944142,1.675003051757784,3.727831745345213,3.1180000305176065,-2.7802539470206113,9.016254008055824,0.1688730417484976,6.0671270192867155,-2.7232240844727187,78.00018310546989,6.151742566895507,2.9491269887691143,9,-1.8850021362304972,-5.365005493164091,-11.181249618530302,-13.879997253417983,-12.160003662109403,1,0.015558623018228523,-2.4586234985027624,138.96000671386722,1.691375932484305,138.30000305175778,1.895353169745066,138.99000549316406,0.015558623018228523 4804,2023-09-20,134.58999633789062,138.83999633789062,134.52000427246094,138.83000183105472,21473500.0,-0.030540988527277046,1.0281679042062017,-7.310331219909717,42.241415946396216,67.36382745092637,2.7550758547077407,0.7847412063890147,-4.911488670408744,-11.242423138651446,22.57442299722381,4.3199920654296875,3.5264443259492566,-1.3670051574707145,-6.579208911806802,3.845198596865373,-3.9731070346387583,1.2390967196973293,5.339996337890597,1.2937562932063056,-64.70452588223488,2.6061018771680393,9,2.6350021362304688,-1.125,-7.009492874145508,-9.639991760253892,-11.14999389648439,2,0.03484659015542224,1.6377912076030097,138.83000183105472,-2.4586234985027624,138.96000671386722,1.691375932484305,138.30000305175778,0.03484659015542224 4805,2023-09-21,131.36000061035156,133.19000244140622,131.08999633789062,132.38999938964844,22042700.0,-0.023998780113122953,-1.6751545309644702,0.24292392567827586,33.25881643511278,62.79302049036307,5.840509861028323,4.078120113064529,-1.3376885599485888,-7.7242913450060655,22.247382095424438,3.5,3.1437015471670406,-4.504500579833973,-9.980935908489016,0.9719347488210701,-7.242718244161495,-1.7662829155064514,8.461792297363246,3.054348238851941,-57.44951860882973,2.738217664327519,9,4.149993896484375,2.1049957275390625,-3.7794971466064453,-6.4099960327148295,-7.959999084472656,3,0.0580084887468173,1.0281679042062017,134.58999633789062,1.6377912076030097,138.83000183105472,-2.4586234985027624,138.96000671386722,0.0580084887468173 4806,2023-09-22,131.25,133.00999450683594,130.50999450683594,131.67999267578122,17348700.0,-0.0008373980651679158,-1.6177960279291226,0.41746911202628273,34.09743748934301,58.358800583965895,5.6074255111805655,4.483354545070455,-1.0460328211875662,-7.315725822521273,21.753609406454473,2.5,2.8490269689666547,-4.65600128173827,-9.968854544324472,0.6568519808479323,-7.312427913031371,-1.9995746504451688,8.222521044921848,7.855686167791662,-48.47618019902583,2.656426631293104,9,3.9699935913085938,2.214996337890625,-2.8207473754882812,-6.299995422363267,-5.5,4,0.04182861328124998,-1.6751545309644702,131.36000061035156,1.0281679042062017,134.58999633789062,1.6377912076030097,138.83000183105472,0.04182861328124998 4807,2023-09-25,132.16999816894528,132.22000122070312,130.02999877929688,130.77000427246094,14650000.0,0.007009509858630691,1.9200032552083333,-3.2558552164657275,37.5820534223705,55.138717348572854,4.262476631133211,3.8787863772254525,-1.797986901331484,-7.90115514583502,22.077069233794806,2.19000244140625,2.52905385576463,-3.8100028991699446,-8.85124340001991,1.2312376016800215,-6.330623149594942,-1.2893826487449473,6.7647712836914025,23.400747838825644,-30.324691103794144,2.520620250424986,9,2.8099975585937784,1.294998168945341,-3.704494476318331,-7.219993591308551,-6.869995117187486,0,0.043353225443907295,-1.6177960279291226,131.25,-1.6751545309644702,131.36000061035156,1.0281679042062017,134.58999633789062,0.043353225443907295 4808,2023-09-26,129.44999694824222,131.40499877929688,128.19000244140622,130.91400146484378,20378800.0,-0.020579566152571505,1.6287796083618538,-1.045722070844708,34.94406797683094,52.07776051965348,6.643288696938811,6.761139563308433,1.0825487112533096,-4.86124053598104,22.157474234065454,3.9799957275390625,1.8264504221299376,-6.413004302978493,-11.94811732782398,-0.8778912781330064,-9.180560815401236,-3.6454477905557496,8.772390850527273,11.830941116801226,-44.55922527428988,2.7675565124227366,9,4.610000610351506,4.095001220703097,-1.3494949340820597,-4.499992370605483,-1.8799972534179972,1,0.0824256347662291,1.9200032552083333,132.16999816894528,-1.6177960279291226,131.25,-1.6751545309644702,131.36000061035156,0.0824256347662291 4809,2023-09-27,131.46000671386722,131.72000122070312,129.3800048828125,129.44000244140622,18764200.0,0.015527306396373675,-1.1869130890500332,-1.3797800823388788,38.627677240417846,47.8141013706567,4.119627636681855,4.67333654474271,-0.7086672770589928,-6.521870816002149,21.34865984970848,2.339996337890625,1.0981462327794134,-4.201494598388649,-10.076745141615191,1.6737559448378931,-7.139119870001906,-1.2638693267753922,5.759142549165944,65.40008544921989,7.679047338443532,2.9376252716132663,9,2.5999908447265057,2.524986267089787,-3.3595046997070597,-6.510002136230483,-2.8800048828125,2,-0.03643700213212164,1.6287796083618538,129.44999694824222,1.9200032552083333,132.16999816894528,-1.6177960279291226,131.25,-0.03643700213212164 4810,2023-09-28,133.1300048828125,134.17999267578122,130.69000244140622,130.69000244140622,18201400.0,0.012703469372097098,-1.8606448708006438,1.207919445850278,40.53931350426079,44.167596647039495,1.7108907427396502,2.850186656795188,-2.0940456945292567,-7.845278512528907,20.183556824673662,3.489990234375,0.6460708527248755,-2.341497039794916,-8.28935133602485,3.606357256435018,-5.315424187909883,0.632430108320051,3.186229698057957,82.47095985327131,25.232305203434734,2.9739271481149636,9,0.9299926757812216,0.8549880981445028,-5.029502868652344,-8.180000305175767,-2.760009765625,3,-0.07278601431687681,-1.1869130890500332,131.46000671386722,1.6287796083618538,129.44999694824222,1.9200032552083333,132.16999816894528,-0.07278601431687681 4811,2023-09-29,131.85000610351562,134.88999938964844,131.32000732421878,134.08000183105472,23224200.0,-0.009614652838205728,-1.1702123712392312,-0.9139317607624394,36.76405539245233,40.183793176237145,2.212397374631877,3.8968034771768885,-0.4336593751211808,-6.254947236868361,18.64718944634139,3.569992065429659,0.15031379842793058,-3.3464958190917855,-9.435563935048634,2.742572296865063,-6.391029877070196,-0.30196176111337536,3.6536052634083944,54.62694521181278,1.2053497880291815,3.0445340579784177,9,1.8324966430663778,2.134986877441378,-3.3937530517578125,-6.900001525878892,-0.4000091552734091,4,-0.06408801051554447,-1.8606448708006438,133.1300048828125,-1.1869130890500332,131.46000671386722,1.6287796083618538,129.44999694824222,-0.06408801051554447 4812,2023-10-02,135.16999816894528,135.36000061035156,132.06500244140622,132.15499877929688,19210400.0,0.025180067590009347,-1.0626017852110974,-1.3520202538574404,48.117136379684375,38.46355264298542,-1.9017319781180504,0.47266821754425337,-3.351988074623847,-9.237360585716175,17.37515039606985,3.5099945068359375,-0.6943806878309431,0.0549964904784872,-5.987157286471756,6.097150267428731,-2.966080397996649,3.076073378953623,-6.9799957275390625,97.35003500796951,41.58053397242945,3.0210768884751276,10,-1.6549987792968466,-1.1850051879882812,-6.263748168945284,-9.769996643066378,-2.770004272460909,0,-0.06969000737257902,-1.1702123712392312,131.85000610351562,-1.8606448708006438,133.1300048828125,-1.1869130890500332,131.46000671386722,-0.06969000737257902 4813,2023-10-03,133.30000305175778,135.24000549316406,132.81500244140622,134.92999267578122,19628700.0,-0.013834394780787407,1.155543650013195,-0.5406268504132324,41.37223716685665,38.36697722303658,-1.0042702342860252,2.1861824348549987,-1.144391195944138,-7.106530883504178,16.176546310446255,2.425003051757841,-1.5360177769821064,-1.6444984436035384,-7.689591772885535,4.4005948856784585,-4.667045108244537,1.37804822103746,-4.966600646972665,65.55185567930955,12.589358363182512,3.022546664641002,10,-1.5250015258788778,0.7599945068359375,-4.297502517700167,-7.900001525878878,-0.04000854492184658,1,-0.06001500237695978,-1.0626017852110974,135.16999816894528,-1.1702123712392312,131.85000610351562,-1.8606448708006438,133.1300048828125,-0.06001500237695978 4814,2023-10-04,136.27000427246094,136.57000732421878,133.42999267578122,133.66000366210938,22848000.0,0.02228057879000911,-1.0455971013484289,-1.6012375611993672,44.732764428475186,39.64186033341018,-4.1470025728287965,-0.7514630977384513,-3.764654990757606,-9.869547333702243,15.401878812378971,3.2700042724609943,-2.3929235247129554,1.2805023193359375,-4.791268261320965,7.35227289999284,-1.755382970992514,4.316387609664389,-7.796069903564501,94.89791151985673,44.43734281318144,3.035885290328458,10,-3.8899993896484375,-2.210006713867216,-6.690004348754883,-10.870002746582031,-4.580001831054716,2,-0.06384387102712463,1.155543650013195,133.30000305175778,-1.0626017852110974,135.16999816894528,-1.1702123712392312,131.85000610351562,-0.06384387102712463 4815,2023-10-05,135.99000549316406,136.5,134.45500183105472,136.1300048828125,15922900.0,-0.0020547352353276205,3.647777912642338,-0.05363960034843817,45.454550913665706,40.903761825001595,-3.510317242813727,-0.5143752695138915,-3.3524361742481688,-9.398377050967582,14.858025849251415,2.044998168945284,-3.0727923418840817,1.011003112792963,-5.052674680419017,7.074680906004943,-2.020835783813027,4.042842009398953,-7.192228206054722,88.95234607514827,39.62821554579307,3.031838896605995,10,-3.6100006103515625,-1.930007934570341,-5.2100067138671875,-9.427505493164077,-1.930007934570284,3,-0.05448932541209306,-1.0455971013484289,136.27000427246094,1.155543650013195,133.30000305175778,-1.0626017852110974,135.16999816894528,-0.05448932541209306 4816,2023-10-06,138.72999572753906,139.18600463867188,134.94000244140622,134.94000244140622,20819300.0,0.02014846770862677,-1.2406383741107225,-27.07149863760238,49.581645929359894,42.237049881333746,-5.6744130101860435,-3.3032226631972605,-5.932411042713795,-11.913993613344303,14.351967590730094,4.246002197265653,-3.0469115710445465,3.6744934082031193,-2.5437985253416002,9.892785341747839,0.5653474414307595,6.783639374975479,-9.62132923894535,93.59628183645398,46.236109586900525,3.109145966772365,10,-5.0419921875,-4.669998168945341,-6.582496643066406,-12.167495727539077,-5.089996337890625,4,-0.060260944769077285,3.647777912642338,135.99000549316406,-1.0455971013484289,136.27000427246094,1.155543650013195,133.30000305175778,-0.060260944769077285 4817,2023-10-09,139.5,139.97000122070312,136.69999694824222,137.99000549316406,16599100.0,0.00555038056782764,1.6693945678643043,0.3984161429416874,51.19089658030498,44.042253059497526,-5.917611936759869,-4.147243296789213,-6.631380314710782,-12.502845922339205,13.71244211796531,3.270004272460909,-2.509692103272812,4.356497955322254,-2.068143874074593,10.781139784719102,1.1441770406238163,7.568818870020692,-9.786693222401595,93.43114883453117,47.88348391858973,3.2123209146984304,10,-4.8249969482421875,-5.4199981689453125,-6.760002136230469,-12.385002136230469,-4.070007324218778,0,-0.05770611506636403,-1.2406383741107225,138.72999572753906,3.647777912642338,135.99000549316406,-1.0455971013484289,136.27000427246094,-0.05770611506636403 4818,2023-10-10,139.19999694824222,140.74000549316406,138.42999267578122,139.50999450683594,19554900.0,-0.0021505595108084474,-1.497302914831448,-0.20529714326133183,59.52873719103155,46.36459305401016,-4.569676906237049,-3.7953139067633685,-6.265587725207467,-12.043790768512409,13.366049952551423,2.310012817382841,-1.9489803507756847,3.899995422363304,-2.7675695026413223,10.56756034736793,0.5662129598609908,7.233777884865617,-8.666154615195438,78.93288858181228,26.63953294319621,3.3337824625023127,10,-3.4849929809570597,-4.73499298095706,-6.149997711181669,-11.994995117187514,-2.819992065429716,1,-0.04885059770716982,1.6693945678643043,139.5,-1.2406383741107225,138.72999572753906,3.647777912642338,135.99000549316406,-0.04885059770716982 4819,2023-10-11,141.6999969482422,142.22000122070312,139.83999633789062,139.85000610351562,20146300.0,0.017959770508684247,-1.5454456439254853,-5.967759401457527,72.0375108782329,49.86439276222928,-6.106548936301493,-6.286857889683148,-8.630061228194847,-14.401159436242068,13.540836978239506,3.020004272460909,-1.4073071059564768,6.189995574951183,-1.0124302450558673,13.392421394958234,2.588782664947672,9.791208484954694,-10.14553829918367,93.30322841809672,33.34468286840688,3.6012129100035186,10,-4.92999267578125,-6.4949951171875,-8.64999771118164,-14.494995117187486,-2.9999999999999716,2,-0.059562474404915244,-1.497302914831448,139.19999694824222,1.6693945678643043,139.5,-1.2406383741107225,138.72999572753906,-0.059562474404915244 4820,2023-10-12,140.28999328613278,142.3800048828125,139.44999694824222,142.16000366210938,18173100.0,-0.009950625917263922,1.5367893307967968,-1.0108214217962723,68.25524089602888,53.363413373737785,-3.994116388403228,-5.032487047769763,-6.993347928464118,-12.850964446361488,13.162628651741985,2.930007934570284,-0.5413703626562665,4.714992523193331,-2.6414847464578486,12.07146979284451,1.0367538883677412,8.39323115801892,-7.4556695284769035,71.90845549931471,5.1378636168191605,3.6782386348255964,10,-3.067489624023409,-5.004989624023409,-7.239994049072237,-13.084991455078082,-3.3499908447265625,3,-0.061301527238554976,-1.5454456439254853,141.6999969482422,-1.497302914831448,139.19999694824222,1.6693945678643043,139.5,-0.061301527238554976 4821,2023-10-13,138.58000183105472,141.33999633789062,137.97000122070312,140.64999389648438,19438700.0,-0.012188976669137097,-1.0486334311938519,1.1069414865404852,62.544044470881275,54.96640316164855,-1.373521321421748,-3.4788032939332254,-5.076033911414385,-11.051135903862573,12.530541211763149,3.3699951171875,0.13411370747184037,2.991001129150419,-4.388341640318515,10.370343898619353,-0.6986702555840338,6.680672513884872,-4.409282715876913,33.098631277787646,-37.54037950108528,3.689671384734461,10,-0.9824981689453409,-3.294998168945341,-5.530002593994169,-11.375000000000014,-0.6600036621094318,4,-0.032616569582466504,1.5367893307967968,140.28999328613278,-1.5454456439254853,141.6999969482422,-1.497302914831448,139.19999694824222,-0.032616569582466504 4822,2023-10-16,140.49000549316406,140.90499877929688,139.32000732421878,139.72999572753906,17345600.0,0.013782678863274,-1.0063353485407813,-0.3671558835020211,72.31207134751081,58.404162515054566,-2.7373866193344156,-5.553011983664788,-6.744830983982581,-12.818088583638371,11.709974922723227,2.324996948242159,0.7493375762762184,4.824504852294922,-2.731586385030937,12.38059608962078,1.0464592336319924,8.602550470957851,-5.1699863705173925,57.14290657199997,-20.070129168046634,3.7780456186629356,10,-2.5850067138671875,-5.2050018310546875,-6.7375030517578125,-13.28500366210936,-1.8700103759765625,0,-0.04875796025112211,-1.0486334311938519,138.58000183105472,1.5367893307967968,140.28999328613278,-1.5454456439254853,141.6999969482422,-0.04875796025112211 4823,2023-10-17,140.99000549316406,141.25,138.52900695800778,140.02999877929688,17424000.0,0.003558972029681806,2.6770282391513174,1.263150497911982,70.51228323699428,61.26855349377891,-2.2706253011654667,-6.2008116425016055,-7.102450420282878,-13.14433202411486,10.779231470153174,2.720993041992216,1.6548520901893085,5.216504669189447,-2.5877040278187167,13.020713366197612,1.3144003206853654,9.11860901769353,-4.681588364094182,68.48076563765078,-9.804081508741717,3.902104348504083,10,-2.5725021362304688,-5.7050018310546875,-6.705005645751953,-13.78500366210936,-0.970001220703125,1,-0.03943551032525083,-1.0063353485407813,140.49000549316406,-1.0486334311938519,138.58000183105472,1.5367893307967968,140.28999328613278,-0.03943551032525083 4824,2023-10-18,139.27999877929688,141.99000549316406,138.70500183105472,140.75,18304900.0,-0.012128566900085014,-1.5076410567022644,-1.5312405626639116,63.21443231638632,63.24187364963676,-0.09917928170199275,-4.344153214840901,-5.263774002469688,-11.312019303853091,11.125629810595978,3.2850036621093466,2.0212949762069172,3.271997833251959,-4.66322660204122,11.207222268545138,-0.695614384394645,7.239610050898563,-2.1215593647030175,29.705135391365122,-46.06529259204855,3.967612217646593,10,-0.6199951171875,-3.9949951171875,-4.749996185302734,-12.074996948242173,-1.05999755859375,2,-0.020821323391018276,2.6770282391513174,140.99000549316406,-1.0063353485407813,140.49000549316406,-1.0486334311938519,138.58000183105472,-0.020821323391018276 4825,2023-10-19,138.97999572753906,141.0050048828125,138.60000610351562,139.80000305175778,21831200.0,-0.0021539564502236486,-2.0443281246982017,0.5578276484875971,65.99370069900206,65.06543529070811,0.7482425123177165,-3.6301274289135392,-4.78145225251302,-10.907457623935045,11.725593756301414,2.404998779296875,2.7768853470471697,2.5909950256347543,-5.133506212756657,10.315496264026166,-1.2712555935609373,6.453245644830446,-1.090537147394599,25.12421476153423,-51.118097586521145,3.8622506191957022,10,0.5600051879882812,-3.6949920654296875,-4.449993133544922,-11.77499389648436,-0.9299926757812784,3,-0.0020146696496218253,-1.5076410567022644,139.27999877929688,2.6770282391513174,140.99000549316406,-1.0063353485407813,140.49000549316406,-0.0020146696496218253 4826,2023-10-20,136.74000549316406,139.03999328613278,136.2449951171875,138.58999633789062,24953900.0,-0.01611735719697638,1.0327372199996885,2.256066244882847,53.70110315118229,65.3443471319167,2.9907795352633855,-1.0095093175316947,-2.3833478740350245,-8.562258633383522,11.818878864286233,2.794998168945284,3.2136117986609065,0.07650451660157387,-7.259484423263217,7.412493456466365,-3.5914899533308358,3.7444989865339835,5.6399993896484375,8.616353036480259,-62.27271005593215,3.667994469932397,10,2.5724945068359375,-1.4550018310546875,-1.7250022888183594,-9.050003051757827,1.8799896240234375,4,0.0014626074316792526,-2.0443281246982017,138.97999572753906,-1.5076410567022644,139.27999877929688,2.6770282391513174,140.99000549316406,0.0014626074316792526 4827,2023-10-23,137.89999389648438,139.02000427246094,135.11000061035156,136.22999572753906,20780700.0,0.008483167739658404,-1.000007805030342,-0.9027061802525548,61.21949821620913,65.53220946804754,1.7656380054408771,-1.8110646740101402,-3.3671932032106042,-9.588946679202195,11.759426378803667,3.910003662109375,3.7092069267219756,0.9499931335449219,-6.088625000939771,7.988611268029615,-2.5693159336974247,4.4693022007872685,4.357310791015635,40.55219921576977,-29.730911620307346,3.519309067242341,10,0.8450088500976562,-2.614990234375,-2.884990692138672,-10.20999145507814,-1.5,0,0.00014506362107535864,1.0327372199996885,136.74000549316406,-2.0443281246982017,138.97999572753906,-1.5076410567022644,139.27999877929688,0.00014506362107535864 4828,2023-10-24,140.1199951171875,140.71000671386722,138.75,139.16000366210938,26535200.0,0.01609863175461479,-1.2022562449637708,0.5748458129654164,59.746819795493494,64.16657712552094,-0.34658454546035955,-3.3631401713265916,-5.435138120092688,-11.677352200771452,11.240858254006538,2.810012817382841,3.9524740855202367,2.6364944458007926,-3.5777769700854947,8.85076586168708,-0.470641262142351,5.743630153743936,1.8514174072265632,72.81963591845425,5.416730707056132,3.1071357079431428,10,-1.3749923706054688,-4.834991455078125,-4.914997100830078,-12.239997863769545,-6.199996948242216,1,-0.010705110278839913,-1.000007805030342,137.89999389648438,1.0327372199996885,136.74000549316406,-2.0443281246982017,138.97999572753906,-0.010705110278839913 4829,2023-10-25,126.66999816894531,130.10000610351562,126.08999633789062,129.77000427246094,58796100.0,-0.09598913372066176,1.1329783780274008,-3.2292017674921323,35.8444529730551,60.56537846741275,12.010199039901522,10.234320655346096,8.064051142115744,1.8136335983788854,11.651557897651124,14.029998779296875,3.747308666511799,-10.574002075195324,-18.01406010644814,-3.133944043942506,-14.294031090821733,-6.853973059568915,15.026957878906245,3.8887126970648715,-58.27722983474217,3.7200290156264018,10,7.370002746582031,7.56500244140625,8.53499984741211,1.209999084472642,6.650009155273466,2,0.10539201307724144,-1.2022562449637708,140.1199951171875,-1.000007805030342,137.89999389648438,1.0327372199996885,136.74000549316406,0.10539201307724144 4830,2023-10-26,123.44000244140624,125.45999908447266,122.31999969482422,124.47000122070312,33907400.0,-0.025499295604560546,1.0863821395801545,0.33225701656806356,27.117631557433683,56.62911036591857,14.07924861477018,13.387529549385548,11.344116696548909,5.043898125397348,13.180458356393931,4.349998474121094,3.192815382928046,-13.319497680664071,-22.85463261807034,-3.784362743257816,-18.087065149367206,-8.551930211960936,17.32053602384765,6.09027905982986,-49.94774227910312,4.767567468703128,10,8.715000152587905,8.909999847412124,11.904994964599624,4.439994812011719,7.190002441406264,3,0.11973427160545125,1.1329783780274008,126.66999816894531,-1.2022562449637708,140.1199951171875,-1.000007805030342,137.89999389648438,0.11973427160545125 4831,2023-10-27,123.4000015258789,124.44000244140624,121.45999908447266,124.02999877929688,37367700.0,-0.0003240514803644068,3.110336481544877,0.6116485437468435,25.36718812559363,51.413012230149995,13.119137546493732,13.451694054975235,11.39123356595448,5.063499913243902,15.073530054768886,2.9800033569335795,2.0103745896559815,-12.93699836730957,-24.012502244733042,-1.8614944898861125,-18.474750306021292,-7.3992464285978485,15.885293837740619,10.077930766343627,-39.52693805478374,5.5377519387117315,10,8.325000762939453,8.520000457763672,11.087493896484375,4.479995727539048,8.989997863769531,4,0.11871962191837215,1.0863821395801545,123.44000244140624,1.1329783780274008,126.66999816894531,-1.2022562449637708,140.1199951171875,0.11871962191837215 4832,2023-10-30,125.75,126.5500030517578,123.87999725341795,124.45999908447266,24165600.0,0.019043747528870725,-1.1795924976722352,-2.0476294277929155,30.63633096433132,46.982350866520775,9.452408173164912,10.919644178889428,9.151564260199564,2.785917090594694,16.76346146484852,3.150001525878892,0.9697732610009382,-10.115999984741222,-22.159369766695704,1.9273697972132595,-16.137684875718463,-4.094315093763981,11.752765735704827,22.285710209156267,-22.634082990900115,6.021684890977241,10,5.975002288818359,6.170001983642578,8.59249496459961,3.5574951171875,5.679992675781222,0,0.10234588562375735,3.110336481544877,123.4000015258789,1.0863821395801545,123.44000244140624,1.1329783780274008,126.66999816894531,0.10234588562375735 4833,2023-10-31,125.3000030517578,126.55999755859376,123.9250030517578,126.2699966430664,21123400.0,-0.003578504558586104,2.4000029533227085,-0.7519324828634568,24.908192733393506,42.72610202396602,8.317385940196047,11.319950934895743,9.682501281895284,3.310759356377858,18.543563465860558,2.634994506835966,0.12336503571395951,-10.165996932983418,-23.068946742811576,2.7369528768447395,-16.617471837897497,-3.7145220280693394,10.598486018823806,44.44445425590047,5.411657686545304,6.451474904914075,10,5.93249893188478,6.61999893188478,8.922492980957045,4.007492065429702,13.149993896484418,1,0.0885873150389429,-1.1795924976722352,125.75,3.110336481544877,123.4000015258789,1.0863821395801545,123.44000244140624,0.0885873150389429 4834,2023-11-01,127.56999969482422,127.73999786376952,124.9250030517578,125.33999633789062,26536600.0,0.01811649311874919,1.1906577013848931,-2.2989877220994006,31.037559901832324,38.842086379836054,4.706591338067568,8.81679448450268,7.4969899457203155,1.126374292201831,19.8194914619742,2.8149948120117188,-1.1922848286383214,-7.461000061035151,-20.828084018335005,5.906083896264718,-14.144542039685092,-0.7774580823852091,6.884640377146496,97.29302226131432,59.840320217327196,6.683541978649933,11,3.515003204345703,4.350002288818359,6.2324981689453125,1.7374954223632812,9.069999694824219,2,0.04977658140089103,2.4000029533227085,125.3000030517578,-1.1795924976722352,125.75,3.110336481544877,123.4000015258789,0.04977658140089103 4835,2023-11-02,128.58000183105472,130.08999633789062,128.11000061035156,129.55999755859378,24091700.0,0.007917238681873773,-1.062497516470705,-0.43945930596563015,34.77465627048777,36.73914783753666,2.3090279719177147,7.61353990668465,6.471473713453491,0.1850946817793897,20.904001101104736,2.5199966430664062,-2.5417398941637543,-6.08049774169919,-19.743164574967068,7.582169091568687,-12.911831158333115,0.7508356749347485,4.5751741421661904,82.50295495473227,42.66126411936386,6.831333416633939,11,2.505001068115206,3.340000152587862,5.442493438720646,0.7274932861327841,6.1199951171875,3,0.03686425124952253,1.1906577013848931,127.56999969482422,2.4000029533227085,125.3000030517578,-1.1795924976722352,125.75,0.03686425124952253 4836,2023-11-03,130.3699951171875,130.72999572753906,129.00999450683594,129.08999633789062,19517900.0,0.01392124172221365,-1.3888865341414827,-1.3061268976255351,34.53542262033564,33.77425054910627,-0.5359346461480925,5.444253151284897,4.776390417943702,-1.5263470713890968,21.11289692040958,2.1499938964843466,-3.618081030928579,-3.8725044250488168,-17.52247730147718,9.777468451379562,-10.697490863262999,2.9524820131653655,1.6156631671585728,94.74451546651254,54.73292885376907,6.824986438214187,11,0.7150077819824219,1.5500068664550781,3.652500152587862,-1.0625,3.2700042724609375,4,0.001994398829203714,-1.062497516470705,128.58000183105472,1.1906577013848931,127.56999969482422,2.4000029533227085,125.3000030517578,0.001994398829203714 4837,2023-11-06,131.44999694824222,131.55999755859378,129.92999267578122,130.22000122070312,15360400.0,0.008284128798838442,1.2482873288644183,0.9609350785590189,35.675651030748156,31.099676241912345,-2.9358185258938363,3.9318301563567672,3.7971007551216758,-2.5199213346777753,21.01588210706012,1.6300048828125568,-4.805288586838856,-2.39000244140621,-15.860789469340006,11.080784586527585,-9.125395955373108,4.3453910725606875,-9.98999786376956,98.55925750499135,59.581526489190196,6.735393513966898,11,-4.939998626708999,0.4700050354003622,2.383750915527287,-2.142501831054716,2.520004272460909,0,0.007151026726735843,-1.3888865341414827,130.3699951171875,-1.062497516470705,128.58000183105472,1.1906577013848931,127.56999969482422,0.007151026726735843 4838,2023-11-07,132.39999389648438,133.27999877929688,131.13999938964844,131.97999572753906,19223800.0,0.0072270594925629705,-1.0381035422343323,0.3414631120594396,39.42837622195891,31.49788993623499,-5.694944372298565,2.578473158957422,2.9254700713284194,-3.399602837678742,20.51444136958635,2.1399993896484375,-5.543135977875693,-1.1000053405761605,-14.342496995840378,12.142486314688071,-7.721251168208283,5.521240487055948,-10.73799484252929,89.46732097166851,47.279448247287476,6.621245827632114,11,-5.029994964599609,-0.4799919128417969,1.3500022888183594,-3.092498779296875,0.8000030517578409,1,-0.007326293545462992,1.2482873288644183,131.44999694824222,-1.3888865341414827,130.3699951171875,-1.062497516470705,128.58000183105472,-0.007326293545462992 4839,2023-11-08,133.25999450683594,133.53999328613278,132.16000366210938,132.36000061035156,15093600.0,0.0064954731872868265,-1.1230808958166614,2.142851952770209,41.359504416064816,33.08032025386067,-6.170770739814316,1.1106944262889442,2.03616404867023,-4.155950064016054,19.554775538147705,1.379989624023409,-6.615970003980863,0.18199539184570312,-12.485684058632984,12.84967484232439,-6.151844333393626,6.515835117085047,-11.133275463867179,94.8434777721581,48.41118119242733,6.333839725239341,11,-5.759998321533217,-1.3399925231933594,-0.3424949645996094,-3.759998321533203,0.5800018310546875,2,0.038946440457342524,-1.0381035422343323,132.39999389648438,1.2482873288644183,131.44999694824222,-1.3888865341414827,130.3699951171875,0.038946440457342524 4840,2023-11-09,131.69000244140622,133.96000671386722,131.50999450683594,133.36000061035156,17976500.0,-0.01178142075751909,-1.413788437976862,-1.855566104913395,42.21398559282555,34.95218663910867,-3.696135624427896,2.111626174693299,3.5115808495289684,-2.4870286456017254,18.783625619303002,2.4500122070312784,-7.957486665928187,-0.957997131347696,-13.170576240396656,11.25458197770125,-7.064286685872162,5.148292423176784,-8.87848694384762,54.14144091934659,2.804824911126815,6.106289554524475,11,-2.7700004577636435,0.22999954223635655,1.5299987792969034,-1.0350074768066406,5.5,3,0.03758825162483115,-1.1230808958166614,133.25999450683594,-1.0381035422343323,132.39999389648438,1.2482873288644183,131.44999694824222,0.03758825162483115 4841,2023-11-10,134.05999755859378,134.27000427246094,130.8699951171875,131.52999877929688,20872900.0,0.017996773280052558,1.3050814143545817,-1.514970989994966,44.29250907975906,36.46953976304508,-4.911485902055546,-0.6475595213834424,1.0590597212728596,-4.7019537967681515,18.69746378281369,3.4000091552734375,-7.46290242285167,1.6379981994629134,-10.276011562940681,13.552007961866508,-4.31900668173887,7.595003080664711,-10.356602763730493,95.1611485548144,40.70638200355883,5.957004881201794,11,-4.962493896484403,-2.1399955749512003,-0.8399963378906534,-3.330001831054716,4.040008544921847,4,0.004773977333310864,-1.413788437976862,131.69000244140622,-1.1230808958166614,133.25999450683594,-1.0381035422343323,132.39999389648438,0.004773977333310864 4842,2023-11-13,133.63999938964844,134.11000061035156,132.77000427246094,133.36000061035156,16409900.0,-0.0031329119543044293,1.196713110038272,0.11067150766558384,39.82411638864719,38.12686461362882,-3.637069628815709,-0.8085120732475275,1.4076809111438706,-4.169427897653549,18.6066456536165,1.339996337890625,-6.299983727942362,1.560500335693348,-9.75578423081302,12.876784902199716,-4.0976419475598505,7.218642618946532,-8.879943647025385,81.4704945180704,28.126806500841184,5.658142283253185,11,-4.0424957275390625,-1.7199974060058594,0.23400115966796875,-0.1750030517578125,6.0200042724609375,0,0.0,1.3050814143545817,134.05999755859378,-1.413788437976862,131.69000244140622,-1.1230808958166614,133.25999450683594,0.0 4843,2023-11-14,135.42999267578122,137.24000549316406,135.10000610351562,135.64999389648438,22317300.0,0.013394143178000029,-3.8637766603086527,-0.7857220708447882,71.70468516779387,42.645434087624544,-4.290167549052342,-3.200496091882684,-0.4314598195348367,-5.821770152370021,18.536823127609978,3.600006103515625,-4.939608646535163,3.628494262695284,-7.019558717059965,14.276547242450548,-1.6955322271823547,8.952520752572909,-9.718942080174386,71.58540236906043,11.490863588720543,5.324026489877629,11,-2.754989624023409,-3.5099906921386435,-1.0524902343749716,-1.944992065429659,6.370010375976591,1,-0.010780414487456369,1.196713110038272,133.63999938964844,1.3050814143545817,134.05999755859378,-1.413788437976862,131.69000244140622,-0.010780414487456369 4844,2023-11-15,136.3800048828125,136.83999633789062,135.33000183105472,136.63999938964844,15840900.0,0.007014784452551881,3.5758213303122623,1.1817866555692744,86.14530135291895,48.35328354122801,-4.312570892775312,-4.615549818972966,-1.3773943719788804,-6.564458693536892,18.211740290681487,1.509994506835909,-3.795761359068024,4.72350616455077,-5.568792016428347,15.0158043455299,-0.4226429259387885,9.869655255040328,-9.285479699498794,86.49922748014804,18.76495141200556,5.1461490904895655,11,-3.2550048828125,-4.460002899169922,-1.2900009155273438,-2.5100021362304688,6.339996337890625,2,-0.02331725928080719,-3.8637766603086527,135.42999267578122,1.196713110038272,133.63999938964844,1.3050814143545817,134.05999755859378,-0.02331725928080719 4845,2023-11-16,138.69999694824222,138.8800048828125,136.08000183105472,136.96000671386722,17615100.0,0.017011233189375696,1.6666618226207708,-6.6924115264980335,87.90886602755559,54.28366614203022,-5.639087778198245,-7.333591274976584,-3.6930237334626383,-8.6602543823021,18.12613289925533,2.800003051757784,-2.274085490922346,7.0574981689453296,-3.1935351312116893,17.30853146910235,1.9319815188668201,12.183014819023839,-10.388014127746459,97.75271267030423,21.786538119106822,5.125516650078512,11,-4.294998168945341,-6.779994964599638,-2.7124938964844034,-4.089996337890653,4.120010375976534,3,-0.03503965910082296,3.5758213303122623,136.3800048828125,-3.8637766603086527,135.42999267578122,1.196713110038272,133.63999938964844,-0.03503965910082296 4846,2023-11-17,136.94000244140622,138.0,135.47999572753906,137.82000732421878,25565300.0,-0.01268921806460288,3.0645550305178184,-0.50575277115199,78.56054610826163,59.048654483976165,-3.1839573141997732,-5.85819812337391,-1.9812657842138606,-6.717073688085463,19.012259308459463,3.2200012207031534,-1.0869092883049518,5.2875038146972315,-4.984834801704466,15.559842431098943,0.1513345064963687,10.42367312289808,-7.14849653218613,68.24873571829883,-13.908360222465973,5.136169308200855,11,-2.0650024414062216,-5.215000152587862,-0.6862487792968466,-2.2499999999999716,4.500000000000028,4,0.0018256170260182447,1.6666618226207708,138.69999694824222,3.5758213303122623,136.3800048828125,-3.8637766603086527,135.42999267578122,0.0018256170260182447 4847,2023-11-20,137.91999816894528,138.42500305175778,135.49000549316406,135.5,19569400.0,0.007156387542481379,-1.4057483412233127,-2.749982660562975,81.3618720716645,63.707931800610126,-3.5198136666734,-7.2060776897053245,-3.016513719552762,-7.489240014281535,20.023797740059187,2.9349975585937216,-0.031759870859332295,6.266499328613264,-4.008404194510234,16.541402851736763,1.129047567051515,11.403951090175013,-6.8561024034222555,74.60298878599669,-11.815390201947523,5.137451761561752,11,-3.044998168945284,-6.194995880126925,-1.478744506835909,-3.229995727539034,3.360000610351591,0,0.0013051619559176775,3.0645550305178184,136.94000244140622,1.6666618226207708,138.69999694824222,3.5758213303122623,136.3800048828125,0.0013051619559176775 4848,2023-11-21,138.6199951171875,138.96499633789062,137.70500183105472,137.94000244140622,17648100.0,0.005075383972850345,-1.191306424647778,0.2809889216063506,79.78441058805637,67.97736581972029,-3.626033214536875,-8.45785118413744,-3.710930761525759,-7.99055563610051,20.914733710122864,1.259994506835909,0.9946213378736957,7.041496276855469,-2.99226580937426,17.075258363085183,2.0246152337406045,12.058377319970333,-6.46184407524396,90.50889292805473,5.240284920169898,5.016881043114857,11,-3.7024993896484375,-6.894992828369141,-2.024993896484375,-3.92999267578125,2.30999755859375,1,0.007502586795235855,-1.4057483412233127,137.91999816894528,3.0645550305178184,136.94000244140622,1.6666618226207708,138.69999694824222,0.007502586795235855 4849,2023-11-22,140.02000427246094,141.10000610351562,139.0,139.10000610351562,17306400.0,0.010099619135680138,-2.749976158362965,1.352953056278554,80.20068479355449,72.19811017535685,-4.432408164904757,-9.282341061053984,-5.135076727302419,-9.17517883849473,19.671832093173418,2.480010986328125,2.0141569031541167,7.774005126953114,-2.6533608379237705,18.201371091829998,2.5603221445146573,12.987688109391556,-6.77275798316586,80.78292104813026,-4.635772984220253,5.213682982438445,11,-4.035003662109375,-8.295001983642578,-3.168750762939453,-5.3300018310546875,-0.4600067138671591,2,0.01271246054123254,-1.191306424647778,138.6199951171875,-1.4057483412233127,137.91999816894528,3.0645550305178184,136.94000244140622,0.01271246054123254 4850,2023-11-24,138.22000122070312,139.677001953125,137.47000122070312,139.53999328613278,8828600.0,-0.012855327787701265,1.7691188436318384,-1.4347768397657794,70.71243717318355,75.13365774129291,-1.7977686447620442,-6.659731759310944,-3.4286590070454963,-7.201122116040864,17.596783553420796,2.5500030517578125,2.8219459508517843,5.235002136230463,-4.645206888108419,15.11521116056933,0.29489762406103637,10.17510664839989,-3.5592581648483588,48.75445612834736,-34.01875264175334,4.9401045121694365,11,-1.2849960327148438,-6.939998626708984,-1.24749755859375,-3.529998779296875,2.1399993896484375,4,0.03255679323005234,-2.749976158362965,140.02000427246094,-1.191306424647778,138.6199951171875,-1.4057483412233127,137.91999816894528,0.03255679323005234 4851,2023-11-27,138.05000305175778,139.6300048828125,137.53999328613278,137.57000732421878,17886400.0,-0.0012299100524091333,-6.740442485376929,-0.36363531274922206,68.29272212391737,78.29683615632291,-1.1200531744213151,-5.624277481728512,-3.333906845716996,-6.829147676116804,15.28922593347471,2.090011596679716,3.544776861677292,4.332503890991177,-4.690729033980915,13.355736815963269,-0.17911257149486914,8.844120353477223,-2.23019264732406,45.63275009043705,-33.69188259142805,4.511616462486049,11,0.05000305175784092,-6.7700004577636435,-0.6375007629394247,-3.360000610351534,-0.010009765625,0,0.03455272848253821,1.7691188436318384,138.22000122070312,-2.749976158362965,140.02000427246094,-1.191306424647778,138.6199951171875,0.03455272848253821 4852,2023-11-28,138.6199951171875,138.66000366210938,137.03999328613278,137.6300048828125,17046900.0,0.00412888122295807,2.0280360504250146,2.062498013161067,67.61044926228885,77.84192105571124,-1.0162094485455384,-5.4606133656639315,-3.995350116821612,-7.17918442941027,13.49944421986738,1.620010375976591,4.419660757973446,4.258996200561512,-4.189118680996472,12.707111082119496,0.03493875978250571,8.483053641340518,-1.8497494869190234,38.91617839948629,-37.50923952014366,4.224057440778995,11,-0.40499114990234375,-7.339992523193359,-1.3212432861328125,-3.92999267578125,-1.2299957275390625,1,0.020343438346212217,-6.740442485376929,138.05000305175778,1.7691188436318384,138.22000122070312,-2.749976158362965,140.02000427246094,0.020343438346212217 4853,2023-11-29,136.39999389648438,139.66999816894528,136.29499816894528,138.98500061035156,21014700.0,-0.016015014420007523,-1.4150284157599156,-2.6111436498150433,58.25447876562471,74.7429407682341,1.515195335490887,-2.4942734914428684,-1.8902911485359368,-4.697691542875418,11.7269746732288,3.375,5.046748390470555,1.4839954376220703,-5.84160392530535,8.809594800549476,-2.1788042438416255,5.146795119085766,4.70001220703125,2.185131199965012,-68.93997636462028,3.6627996814637056,11,1.8900070190429688,-5.119991302490234,0.6150093078613281,-1.709991455078125,4.1300048828125,2,0.03577716349837967,2.0280360504250146,138.6199951171875,-6.740442485376929,138.05000305175778,1.7691188436318384,138.22000122070312,0.03577716349837967 4854,2023-11-30,133.91999816894528,136.96000671386722,132.78999328613278,136.39999389648438,29913500.0,-0.018181787672374772,1.3166603795177354,0.9593768999651845,55.59457665425589,71.15246417120082,4.033732196101738,0.5120955542867307,0.5802636618558097,-1.9813828350912956,10.044570923270458,4.170013427734432,5.855509965398312,-1.3135002136230867,-7.8010287079002865,5.174028280654113,-4.557264460761672,1.930264033515499,7.0839077758789415,16.407774949207525,-54.516590788811186,3.2437642471385986,11,3.0250015258789347,-2.6399955749511435,3.095005035400419,0.7700042724609659,8.639999389648466,3,0.052344643090515675,-1.4150284157599156,136.39999389648438,2.0280360504250146,138.6199951171875,-6.740442485376929,138.05000305175778,0.052344643090515675 4855,2023-12-01,133.32000732421878,133.5,132.15199279785156,133.32000732421878,24258400.0,-0.0044802184358574415,6.489233638522715,-0.0,47.96257894082339,67.75269004148545,4.235750361120495,1.565676323892319,1.2677753395532534,-1.1766661440962878,9.085434657328294,1.7680053710937216,5.594764827435682,-2.1504913330077784,-7.921328586773598,3.620345920758041,-5.035909959890688,0.7349272938751312,7.35534211425778,15.536228942561833,-50.160964597695624,2.885418626882914,12,3.3059921264648153,-2.040004730224638,0.8174934387206747,0.9149932861327841,10.479995727539034,4,0.04680460464722347,1.3166603795177354,133.91999816894528,-1.4150284157599156,136.39999389648438,2.0280360504250146,138.6199951171875,0.04680460464722347 4856,2023-12-04,130.6300048828125,131.44999694824222,129.39999389648438,131.29400634765622,24117100.0,-0.020177034905680014,3.200900534692287,-100.0,42.633387581886375,63.44952509817677,6.634208697578799,4.5072456356533905,4.019391231517602,1.6213094976118896,8.541422958375385,3.9200134277344034,4.9186051312653944,-4.853494262695307,-10.576927824708008,0.8699392993173944,-7.7152110437016574,-1.9917774816889562,9.53394315722656,11.9767329564449,-49.588527614139856,2.861716781006353,12,4.6199951171875,0.6499977111816406,1.62249755859375,1.7199974060058594,13.039993286132812,0,0.07448515167910918,6.489233638522715,133.32000732421878,1.3166603795177354,133.91999816894528,-1.4150284157599156,136.39999389648438,0.07448515167910918 4857,2023-12-05,132.38999938964844,133.53999328613278,129.72999572753906,130.3699951171875,19235100.0,0.01347312593622596,-1.3090872940643192,-3.0421683978308134,42.54902826095263,59.312260395165254,4.478223616273226,2.9737502640755906,2.313072972675741,-0.03327270289375406,7.97548530696586,3.8099975585937216,3.9160510186644615,-3.140499877929699,-8.738534425760065,2.4575346699006673,-5.939517151844882,-0.3414826040145158,6.912832318906254,29.113965426302535,-29.895643382039182,2.7990172739151875,12,2.8600006103515625,0.10000228881835938,-0.5674972534179688,-0.4699974060058594,11.850006103515625,1,0.04267689344008052,3.200900534692287,130.6300048828125,6.489233638522715,133.32000732421878,1.3166603795177354,133.91999816894528,0.04267689344008052 4858,2023-12-06,131.42999267578122,133.30999755859378,131.30999755859378,132.89999389648438,16360600.0,-0.007251353714729847,-1.3391929755680467,-0.7277218373960543,37.873545516257664,54.609244919910054,4.81770540472138,4.065817474901877,3.404394445345673,1.0378530570859823,7.890311749191102,2.0,3.2247361869753206,-4.0520065307617585,-9.779548514919071,1.675535453395554,-6.915777522840415,-1.1882355386831023,7.080612007807844,26.851790179895495,-27.495802117521976,2.8637709920786514,12,3.108505249023466,1.0825119018554972,0.39250946044924717,0.49000930786135655,12.650009155273466,2,0.045347386791458444,-1.3090872940643192,132.38999938964844,3.200900534692287,130.6300048828125,6.489233638522715,133.32000732421878,0.045347386791458444 4859,2023-12-07,138.44999694824222,140.0,136.22999572753906,136.60000610351562,38419400.0,0.0534124983920401,-1.9111871756048993,-1.2584961282152372,49.50219007199771,52.252550797556054,-2.7361614716477902,-2.6829868476626473,-3.4648131157041178,-5.813435346851207,8.124296522954149,8.570007324218778,2.503021798247005,2.708497619628929,-3.0652615507532914,8.48225679001115,-0.17838196556218122,5.595377204820039,-9.050003051757841,85.37733812017612,35.011589775036526,2.8868795851911124,12,-3.7500000000000284,-5.437492370605497,-6.873744964599638,-6.529994964599638,4.440002441406222,3,0.015023487734941998,-1.3391929755680467,131.42999267578122,-1.3090872940643192,132.38999938964844,3.200900534692287,130.6300048828125,0.015023487734941998 4860,2023-12-08,136.63999938964844,137.99000549316406,135.57000732421878,135.66000366210938,22990900.0,-0.013073294319178808,-3.17245234869328,0.5297300418175288,49.403809240790046,50.15378269943081,-1.3118072689362066,-0.5092428875465203,-1.575779343151055,-3.82277678835095,8.133311984872158,2.8799896240234375,1.7427596324239971,0.6510002136230355,-4.8072615665973615,6.1092619938434325,-2.078130676487177,3.380131103733248,-7.028005371093741,68.30189928629214,19.36386058614282,2.7291308901102025,12,-1.94000244140625,-2.0349960327148438,-5.1374969482421875,-4.719997406005859,8.350006103515625,4,0.04332551372503746,-1.9111871756048993,138.44999694824222,-1.3391929755680467,131.42999267578122,-1.3090872940643192,132.38999938964844,0.04332551372503746 4861,2023-12-11,134.69999694824222,134.78999328613278,132.88999938964844,133.82000732421878,24502900.0,-0.01419791020251715,2.5849540069388772,0.8979525107045543,43.83613739922903,47.512192492424155,0.11513057580432928,1.561209105457607,0.4636103695209215,-1.6596670270930645,7.7064517658668565,3.75,0.7484735777998708,-1.3210021972655852,-6.739002458266128,4.096998063734958,-4.030002327765857,1.3879979332346863,-4.880242810058604,48.39337052692601,2.590167850514966,2.7090001305002676,12,-2.842170943040401e-14,0.35500335693356533,-3.197494506835966,-2.779994964599638,13.270004272460909,0,0.06755758210605034,-3.17245234869328,136.63999938964844,-1.9111871756048993,138.44999694824222,-1.3391929755680467,131.42999267578122,0.06755758210605034 4862,2023-12-12,133.63999938964844,134.53999328613278,132.83000183105472,133.27000427246094,26584000.0,-0.007869321325976508,-1.7359863281250334,0.4204539543271315,40.59668328730156,45.55021521705491,0.4407797643805793,2.7628599292665967,1.5056974431174979,-0.39291530967582844,7.250683191234638,1.8699951171875,0.023657886485977997,-2.3809997558593636,-7.799000016859907,3.0370005051411795,-5.089999886359635,0.3280003746409079,-3.6166403342284923,26.812441616272054,-12.784904099435295,2.7090001305002676,12,1.05999755859375,1.6100006103515625,-2.1374969482421875,-1.7199974060058594,14.07000732421875,1,0.07505237073559723,2.5849540069388772,134.69999694824222,-3.17245234869328,136.63999938964844,-1.9111871756048993,138.44999694824222,0.07505237073559723 4863,2023-12-13,133.97000122070312,134.77999877929688,132.94999694824222,134.54499816894528,25414500.0,0.0024693342753805414,2.50240198583626,-1.5540663147475313,38.0952266570747,43.60584299514589,-0.3019153705088513,2.443131632146418,1.221535256816253,-0.5372134469240564,7.74185696781492,1.830001831054659,-0.655138922268037,-1.9779983520507756,-7.46838569380418,3.512388989702629,-4.723192022927492,0.7671953188259408,-3.747109346391568,15.899577137773585,-17.724347175101236,2.745193670876705,12,0.7299957275390625,1.279998779296875,-4.755001068115234,-2.049999237060547,14.709991455078125,2,0.07665898468972965,-1.7359863281250334,133.63999938964844,2.5849540069388772,134.69999694824222,-3.17245234869328,136.63999938964844,0.07665898468972965 4864,2023-12-14,133.19999694824222,135.03500366210938,131.05999755859378,134.77000427246094,29619100.0,-0.005747587261661691,2.785709095665036,2.730462012047959,39.70466282004834,42.688296759504226,0.396960843192403,3.12278951150941,1.9336301062666905,0.4013721188293573,8.208815146801275,3.9750061035155966,-1.4289378016244996,-2.589002227783169,-8.209358928113772,3.0313544725474344,-5.399180577948471,0.2211761223821327,-2.7815629114168985,30.880186716281656,-0.7955477800909776,2.8101783501653057,12,1.4999999999999716,2.050003051757784,-3.554996490478544,-1.2799949645996378,17.15000915527341,3,0.08168172021085063,2.50240198583626,133.97000122070312,-1.7359863281250334,133.63999938964844,2.5849540069388772,134.69999694824222,0.08168172021085063 4865,2023-12-15,133.83999633789062,134.83000183105472,132.6300048828125,132.91999816894528,58569400.0,0.004804800332668835,-1.9333591039948295,-0.5859833611942906,41.52915842067493,42.565604630480735,-0.18050303381912158,2.213510400582038,1.2509907541314647,-0.1743072972901416,8.10743947613212,2.199996948242216,-1.879949782891515,-1.7060028076171818,-7.215586201392739,3.8035805861583754,-4.460794504504975,1.048788889270611,-3.2299309818018003,69.93696882221502,38.373241122259856,2.754791696887785,12,1.0250015258789062,1.410003662109375,-4.129997253417969,-1.9199943542480469,19.800003051757812,4,0.06761807605635539,2.785709095665036,133.19999694824222,2.50240198583626,133.97000122070312,-1.7359863281250334,133.63999938964844,0.06761807605635539 4866,2023-12-18,137.19000244140622,138.3800048828125,133.77000427246094,133.86000061035156,25699800.0,0.02502993271950049,-1.6267850854884776,3.619574411623097,47.41224679140246,43.10596224497516,-2.7961615139968217,-1.1771596014650356,-2.191938680905622,-3.4432132809307916,8.398978739317933,4.6100006103515625,-2.025455255694851,1.6315032958983977,-3.8925121242474745,7.15551871604427,-1.1305044141745384,4.393511005971334,-6.392138392439165,83.74315231257928,50.91556316153761,2.7620077100729388,12,-1.6600036621093466,-1.9400024414062216,-6.7700004577636435,-5.2700004577636435,16.59999084472659,0,0.05685547716998696,-1.9333591039948295,133.83999633789062,2.785709095665036,133.19999694824222,2.50240198583626,133.97000122070312,0.05685547716998696 4867,2023-12-19,138.10000610351562,138.77000427246094,137.44999694824222,138.0,20661000.0,0.00663316310164852,-1.1999898275774945,0.030031846404105923,53.22950557363059,44.8121800291277,-3.1413708749422824,-2.185012807294072,-3.211030567257069,-4.316138689071806,8.615485790213121,1.580001831054716,-1.910445335605175,2.532506561279291,-3.008270603601858,8.07328372616044,-0.23788202116128332,5.302895143719866,-7.118099335527916,91.3100183461545,52.35063176354551,2.7703885824405794,12,-2.57000732421875,-2.850006103515625,-7.591253280639648,-6.180004119873047,16.739990234375,1,0.07146991079630549,-1.6267850854884776,137.19000244140622,-1.9333591039948295,133.83999633789062,2.785709095665036,133.19999694824222,0.07146991079630549 4868,2023-12-20,139.66000366210938,143.0780029296875,139.41000366210938,140.33000183105472,33507300.0,0.011296144023515975,-5.270094030804544,-6.699572779981975,61.299219339006356,46.12296105879533,-3.8120484852749428,-3.861059105769243,-4.854566730323626,-5.831207070567615,9.027397470913845,4.977996826171875,-1.376335486400535,4.040503692626942,-1.638687964161278,9.719695349415161,1.2009078642328461,6.880099521021037,-8.497735029481419,71.55934648024656,28.518501066017905,2.8395958283941036,12,-2.59100341796875,-3.4210052490234375,-8.901250839233398,-7.740001678466797,13.389999389648438,2,0.05764000315533302,-1.1999898275774945,138.10000610351562,-1.6267850854884776,137.19000244140622,-1.9333591039948295,133.83999633789062,0.05764000315533302 4869,2023-12-21,141.8000030517578,142.02999877929688,140.47300720214844,140.77000427246094,18101500.0,0.015322922336633349,1.0899352777322628,-1.5373158122479933,65.73866027466926,47.93794450700413,-6.064637489968845,-6.177596615551181,-7.135554932371917,-7.893897220253109,8.854987992731091,2.3699951171875,-0.862788384014749,6.091503143310547,0.07610981319839993,12.106896473422694,3.0838064782544734,9.09919980836662,-10.161105047247474,87.76799275616311,39.544086074675675,3.0076966650560664,12,-4.7310028076171875,-5.561004638671875,-9.502500534057617,-9.880001068115234,0.0,3,0.048518966685157316,-5.270094030804544,139.66000366210938,-1.1999898275774945,138.10000610351562,-1.6267850854884776,137.19000244140622,0.048518966685157316 4870,2023-12-22,142.72000122070312,143.25,142.05499267578125,142.1300048828125,18494700.0,0.006487998230927383,-2.229658955008454,0.5728126574027437,74.0166664443827,51.291336623132324,-6.740304497047163,-7.107590279868731,-8.143302751697888,-8.678558312743405,9.310007548553365,1.4499969482421875,-0.06952712301068686,6.786501312255865,0.07877509681713946,13.49422752769459,3.432638204536488,10.140364419975242,-10.6235390191857,94.4092930574088,39.88189460594794,3.353863107719367,12,-5.56500244140625,-6.3950042724609375,-10.197500228881836,-10.799999237060547,-0.0099945068359375,4,0.053461356625224665,1.0899352777322628,141.8000030517578,-5.270094030804544,139.66000366210938,-1.1999898275774945,138.10000610351562,0.053461356625224665 4871,2023-12-26,142.82000732421875,143.94500732421875,142.5,142.97999572753906,11170100.0,0.0007007154054110565,-2.612504529935723,-0.27116846842186937,72.18204345537534,54.80082108625163,-6.221628214461333,-7.2011221063976905,-8.276579064026379,-8.643347647759185,9.840286594646033,1.44500732421875,-0.04999182032051408,6.648007202148449,-0.6865011257199853,13.982515530016883,2.9807530382142318,10.315261366082666,-10.054332854792364,82.67901150456815,23.906863576379635,3.6672541639342238,12,-5.3175048828125,-6.1475067138671875,-9.657506942749023,-10.900005340576172,0.7199859619140625,1,0.0757596380797474,-2.229658955008454,142.72000122070312,1.0899352777322628,141.8000030517578,-5.270094030804544,139.66000366210938,0.0757596380797474 4872,2023-12-27,141.44000244140625,143.32000732421875,141.05099487304688,142.8300018310547,17288400.0,-0.009662545946239276,-1.0931708930695438,8.688125894134478,70.91516937685796,58.447481388449766,-4.044119347354666,-5.90159481998495,-7.0081406743263415,-7.131105290551545,10.400697101237084,2.269012451171875,0.08431292844809946,5.127001953124989,-2.507929623171208,12.761933529421185,1.3095361649768904,8.944467741273087,-7.779981343596461,44.76289173166087,-17.301465192889438,3.817465788148094,12,-3.9375,-4.7675018310546875,-8.14000129699707,-9.520000457763672,3.489990234375,2,0.08731611023439245,-2.612504529935723,142.82000732421875,-2.229658955008454,142.72000122070312,1.0899352777322628,141.8000030517578,0.08731611023439245 4873,2023-12-28,141.27999877929688,142.27000427246094,140.8280029296875,141.85000610351562,12192500.0,-0.0011312475915408182,1.0453866632036881,0.4100773917339042,58.2893909990247,60.5124511861138,-3.0599306400045236,-5.646760439947684,-6.979981981816849,-6.892740518418492,10.646423075438996,1.4420013427734375,0.5717785324044655,4.722998046875006,-3.2289714227397894,12.6749675164898,0.7470133120676223,8.698982781682389,-6.797178783374363,23.242844146769155,-34.39071827471079,3.9759847348073976,12,-2.99249267578125,-4.6074981689453125,-7.979997634887695,-9.359996795654297,4.1300048828125,3,0.0959795984977092,-1.0931708930695438,141.44000244140625,-2.612504529935723,142.82000732421875,-2.229658955008454,142.72000122070312,0.0959795984977092 4874,2023-12-29,140.92999267578125,141.43499755859375,139.89999389648438,140.67999267578122,14872700.0,-0.0024773931663348847,1.436494865336175,-0.43859085555203614,63.74114263762457,62.980449432441546,-1.6741699186008532,-5.001063068085159,-6.713479245544534,-6.464016223502597,11.392853447457608,1.535003662109375,1.2939543736769963,4.0224922180175895,-4.057019394171476,12.102003830206655,-0.017263588076957603,8.062248024112137,-5.690197693595053,25.46342052253163,-29.547498988752604,4.039755806094535,12,-2.0724868774414062,-4.2574920654296875,-7.608743667602539,-9.009990692138672,5.75,4,0.08600022000894758,1.0453866632036881,141.27999877929688,-1.0931708930695438,141.44000244140625,-2.612504529935723,142.82000732421875,0.08600022000894758 4875,2024-01-02,139.55999755859378,140.61500549316406,137.74000549316406,139.60000610351562,20071900.0,-0.009721104011828352,1.7777679492849772,-0.16003417968736813,66.1568913513037,65.06318771687502,0.6621691838908816,-3.309282798868736,-5.434957142387049,-4.9954856867376805,11.729344124436302,3.1899871826171875,2.089045816211325,2.340497589111351,-5.636992749203245,10.317987927425946,-1.648247580045961,6.329242758268663,-3.623785589044985,29.3310479993906,-25.42155922693145,3.9887451691573044,1,1.1375045776366903,-2.887496948242216,-5.7049961090088175,-7.6399955749512,7.660003662109347,1,0.016050483894739065,1.436494865336175,140.92999267578125,1.0453866632036881,141.27999877929688,-1.0931708930695438,141.44000244140625,0.016050483894739065 4876,2024-01-03,140.36000061035156,141.08999633789062,138.42999267578122,138.60000610351562,18974300.0,0.005732323486333568,-1.5333110508838694,-43.990465293700204,72.7333826128613,67.23028516567842,0.4013218384134234,-3.5236215013979972,-6.246810449773477,-5.692259222738983,11.351265796547809,2.6600036621094034,2.9691639299929875,2.654000854492182,-4.801118621414304,10.109120330398667,-1.073558883461061,6.381560592445425,-3.783085012429183,46.95330210478245,-10.865370978628377,3.7275597379532464,1,0.48250579833984375,-3.6875,-6.252496719360352,-8.439998626708984,9.860000610351562,2,0.016742705138904856,1.7777679492849772,139.55999755859378,1.436494865336175,140.92999267578125,1.0453866632036881,141.27999877929688,0.016742705138904856 4877,2024-01-04,138.03999328613278,140.63499450683594,138.00999450683594,139.85000610351562,18253300.0,-0.016528977729625915,-1.8074710533401874,-1.0284195833297372,62.13471562935321,67.32311808682809,3.030623551350942,-0.7996249327088947,-4.003252010210048,-3.2808262833550828,11.610201189847405,2.625,3.7694574283953273,0.05149383544917896,-6.971099786993705,7.0740874578920625,-3.459802975772277,3.562790646670635,-0.8736303501067084,6.62224886990553,-54.16499632126981,3.5112968112214435,1,2.802513122558622,-1.3674926757812216,-3.3499889373779013,-6.119991302490206,10.690002441406278,3,0.03984352555421733,-1.5333110508838694,140.36000061035156,1.7777679492849772,139.55999755859378,1.436494865336175,140.92999267578125,0.03984352555421733 4878,2024-01-05,137.38999938964844,138.80999755859378,136.85000610351562,138.35200500488278,15433200.0,-0.0047087360772107845,1.0873281549611293,0.5314910513315277,62.58257146418174,66.97244155232947,3.7154768202856303,0.3370524702929174,-3.510404418833076,-2.5687638089546,11.746783685044248,1.9599914550781534,4.181525916371925,-0.896500396728527,-7.218109249886311,5.425108456429257,-4.057304823307419,2.264304029850365,6.5550079345703125,11.777410959724708,-50.61205674136241,3.1608044265788893,1,3.00750732421875,-0.717498779296875,-2.642496109008789,-5.469997406005859,8.979995727539062,4,0.0548802192272293,-1.8074710533401874,138.03999328613278,-1.5333110508838694,140.36000061035156,1.7777679492849772,139.55999755859378,0.0548802192272293 4879,2024-01-08,140.52999877929688,140.63999938964844,137.8800048828125,138.0,17645300.0,0.022854643013303866,1.0072687322443181,-2.6299210100562274,67.46734702983872,66.24473939515792,0.420614218772414,-2.7817503728834936,-6.340703122332258,-5.602896831931673,11.373439644832626,3.25,4.436989160011393,2.139498901367176,-4.261376760224067,8.54037456295842,-1.0609389294284313,5.3399367321627835,3.2731085205078045,86.79247999078713,24.31021914797563,3.20043783079562,1,-0.1324920654296875,-3.8574981689453125,-5.744997024536133,-8.609996795654297,6.6100006103515625,0,0.03472571639651534,1.0873281549611293,137.38999938964844,-1.8074710533401874,138.03999328613278,-1.5333110508838694,140.36000061035156,0.03472571639651534 4880,2024-01-09,142.55999755859375,142.8000030517578,139.78999328613278,140.05999755859378,19579700.0,0.014445305606847647,1.020133334698787,0.9881427692604497,65.05886138563032,65.4532747207418,-1.8265490695029314,-4.58033360974818,-7.926898747637495,-7.495628173432124,11.386638526469838,3.0100097656250284,4.393877898251731,3.8734977722168082,-2.730829101337008,10.477824645770625,0.5713343354399001,7.175661208993716,1.104047717285141,95.9662921636461,34.679105630891506,3.302163436776912,1,-2.4749908447265625,-5.8874969482421875,-8.44749641418457,-10.639995574951172,1.3800048828125,1,0.02890007847744336,1.0072687322443181,140.52999877929688,1.0873281549611293,137.38999938964844,-1.8074710533401874,138.03999328613278,0.02890007847744336 4881,2024-01-10,143.8000030517578,144.52499389648438,142.4600067138672,142.52000427246094,16641900.0,0.008698130712680552,-1.9499945504087193,0.5119995117187558,65.69380784532852,64.87312343946074,-3.255247180369878,-5.379440764683949,-8.698252308644669,-8.611317839440858,12.325100011513634,2.0649871826171875,4.050088505304359,4.658502960205084,-2.042582405346394,11.359588325756562,1.3079602774293448,8.009045642980823,-6.9499969482421875,90.55385019125704,31.69849577677779,3.3505426827757443,1,-3.1125030517578125,-6.8375091552734375,-9.847002029418945,-11.880001068115234,-2.040008544921875,2,0.02378301875080191,1.020133334698787,142.55999755859375,1.0072687322443181,140.52999877929688,1.0873281549611293,137.38999938964844,0.02378301875080191 4882,2024-01-11,143.6699981689453,146.66000366210938,142.21499633789062,144.89500427246094,17471100.0,-0.0009040673160883861,-1.1499380055499793,-0.957036931073123,61.98442383796709,65.28368264378769,-3.1018436196872585,-4.700481913984561,-8.167202639549146,-8.318968125740554,13.499609471804003,4.44500732421875,3.3887460177585638,4.026998138427729,-2.437599055865377,10.491595332720834,0.7946995412811759,7.2592967355742815,-6.666492309570316,69.52083346295271,11.7654864127704,3.2322985971465528,1,-1.9149932861328125,-5.474998474121094,-10.404996871948242,-11.749996185302734,-1.470001220703125,3,0.045590611367973155,-1.9499945504087193,143.8000030517578,1.020133334698787,142.55999755859375,1.0072687322443181,140.52999877929688,0.045590611367973155 4883,2024-01-12,144.24000549316406,144.74000549316406,143.36000061035156,144.33999633789062,13995200.0,0.003967476379783008,2.066646321821542,0.08162477267631599,58.047483311995265,64.65105382982887,-3.5847981578818917,-4.702748972041491,-8.306766001742346,-8.734760832761083,14.672396830733076,1.3800048828125,2.806005488405475,4.083505249023432,-2.109584695521619,10.276595193568483,0.9869602767508923,7.180050221295971,-6.850239721679685,72.43737465372277,17.715100744334208,3.0965449722725253,1,-2.4850006103515625,-5.3800048828125,-10.370004653930664,-12.320003509521484,-0.4000091552734375,4,0.031128605542016574,-1.1499380055499793,143.6699981689453,-1.9499945504087193,143.8000030517578,1.020133334698787,142.55999755859375,0.031128605542016574 4884,2024-01-16,144.0800018310547,145.83999633789062,143.05599975585938,143.42999267578125,19198900.0,-0.0011092876872981217,-2.9828419869241096,-6.500686708377843,54.72221133152703,63.38053382763147,-3.2754212283500124,-3.885037677778655,-7.782482784775652,-8.432042538649,16.13950586218992,2.78399658203125,2.3267793841305036,3.3795013427734375,-2.1124147417041854,8.87141742725106,0.633543300534626,6.125459385012249,-6.319426543945298,62.445444914077974,12.21689894145937,2.7459580422388163,1,-2.3249969482421875,-5.220001220703125,-10.554500579833984,-12.15999984741211,1.2400054931640625,1,0.015893901006595046,2.066646321821542,144.24000549316406,-1.1499380055499793,143.6699981689453,-1.9499945504087193,143.8000030517578,0.015893901006595046 4885,2024-01-17,142.88999938964844,143.41000366210938,140.50999450683594,142.91000366210938,17884500.0,-0.008259317228504925,4.68626864331982,-0.03077537031385713,50.225926090104466,60.879705325102925,-1.7471103124709941,-2.089392595351967,-6.267078434735197,-7.161000835974278,17.34673844701916,3.57000732421875,2.267346752359657,1.7369987487792855,-2.77958324496916,6.253580742527731,-0.5212922480949373,3.9952897456535084,-4.7734469675390585,38.699208777140136,-7.117870156003441,2.2582909968742286,1,-1.1349945068359375,-4.029998779296875,-9.033748626708984,-10.96999740600586,2.399993896484375,2,0.029743159200460445,-2.9828419869241096,144.0800018310547,2.066646321821542,144.24000549316406,-1.1499380055499793,143.6699981689453,0.029743159200460445 4886,2024-01-18,144.99000549316406,145.5850067138672,143.35000610351562,143.44000244140625,18876800.0,0.014696662555012674,-1.5838221155966377,-77.4836003051106,60.95001510814328,60.748071933857375,-3.4880927191795763,-3.7682820235205554,-8.068276955096536,-9.122385037216759,18.209130381670462,2.69500732421875,2.198200306409319,3.447004699707037,-0.9747819225797798,7.868791321993854,1.2361113885636144,5.6578980108504595,-6.531715021454687,72.84559865226636,25.784160310305737,2.210893311143409,1,-3.2350006103515625,-6.1300048828125,-10.337505340576172,-13.070003509521484,-6.2400054931640625,3,-0.007241899523945605,4.68626864331982,142.88999938964844,-2.9828419869241096,144.0800018310547,2.066646321821542,144.24000549316406,-0.007241899523945605 4887,2024-01-19,147.97000122070312,148.0399932861328,145.8000030517578,146.30499267578125,27170900.0,0.020553111350006592,1.4819937104791532,1.074196946279324,67.57748854991218,61.303062721160764,-5.488568339781125,-6.293605758773566,-10.743493537517338,-11.94933421414703,19.196958789049795,3.04998779296875,2.288104698013541,5.933500671386724,0.9608551336662856,10.906146209107163,3.447177902526505,8.419823440246944,-9.183642221377738,99.0704903482571,46.972179199920774,2.4863227688602136,1,-5.010002136230469,-8.420005798339844,-13.09250259399414,-16.049999237060547,-7.8699951171875,4,-0.04196801150663454,-1.5838221155966377,144.99000549316406,4.68626864331982,142.88999938964844,-2.9828419869241096,144.0800018310547,-0.04196801150663454 4888,2024-01-22,147.7100067138672,150.01499938964844,147.5800018310547,148.7100067138672,21829200.0,-0.001757075790302598,-2.865045533811277,-0.6005975182829597,67.89864757627983,61.35098500409866,-4.035062904093422,-5.69140437310665,-10.206083085371432,-11.553814970677479,19.378074121363063,2.43499755859375,2.2239556837610337,5.271006011962896,-0.1725807428334747,10.714592766759267,2.549212634564725,7.992799389361068,-8.368429657333365,75.74969498490978,19.44441050558332,2.7217933773981824,1,-2.8075103759765625,-7.172508239746094,-12.735008239746094,-15.79000473022461,-10.280014038085966,0,-0.03730288751728639,1.4819937104791532,147.97000122070312,-1.5838221155966377,144.99000549316406,4.68626864331982,142.88999938964844,-0.03730288751728639 4889,2024-01-23,148.67999267578125,148.86000061035156,147.19000244140625,147.72000122070312,14113600.0,0.006566826334204023,1.5302862163036945,-0.959991455078125,74.59544475152214,62.41060537808665,-4.1654353996507325,-6.4502380426262675,-10.909386696338458,-12.440338546200365,19.51702549889074,1.6699981689453125,2.562091185994518,5.896992492675793,-0.20615552256131764,12.000140507912903,2.8454184850572233,8.948566500294362,-8.484541832598268,85.95469723238939,25.153515252479863,3.0515740076185596,1,-3.4174957275390625,-8.142494201660156,-13.704994201660156,-16.759990692138672,-8.899993896484375,1,-0.032553111220855024,-2.865045533811277,147.7100067138672,1.4819937104791532,147.97000122070312,-1.5838221155966377,144.99000549316406,-0.032553111220855024 4890,2024-01-24,150.35000610351562,151.57000732421875,149.83999633789062,150.2899932861328,19245000.0,0.011232267352716985,-2.6041643487244697,0.06251390787424103,75.73414671535429,63.526198585867284,-5.1564892332793875,-7.925675355415194,-12.237200378485909,-14.039323703803632,19.57575138260753,2.8900146484375,3.0513860229975194,7.185505676269543,0.20772536927614738,14.163285983262938,3.696615522772845,10.67439582976624,-9.368991376615412,85.15813820525482,21.671491236124673,3.488890153496703,1,-4.310005187988281,-8.25,-15.375007629394531,-18.430004119873047,-12.270004272460909,2,-0.03345526155704792,1.5302862163036945,148.67999267578125,-2.865045533811277,147.7100067138672,1.4819937104791532,147.97000122070312,-0.03345526155704792 4891,2024-01-25,153.63999938964844,154.75999450683594,151.22000122070312,151.74000549316406,21495100.0,0.02188222914914717,-1.4081566982914322,31.659801678108316,88.27282229130367,66.44713174734913,-7.715230625224791,-10.923556039938774,-15.216112207739144,-17.24514289318512,19.66612725579824,4.4099884033203125,3.29987592812779,9.934499359130854,1.5360217131384104,18.332977005123297,5.735260536134632,14.133738182127075,-11.60008540301638,87.50004257478687,16.12559699978462,4.19923882299622,1,-6.0050048828125,-9.375,-18.582500457763672,-21.71999740600586,-19.44000244140622,3,-0.054347866028943814,-2.6041643487244697,150.35000610351562,1.5302862163036945,148.67999267578125,-2.865045533811277,147.7100067138672,-0.054347866028943814 4892,2024-01-26,153.7899932861328,154.11000061035156,152.8000030517578,152.8699951171875,19494500.0,0.000976268530852975,-1.4717347805432794,0.48421111807128286,91.24745942759598,70.13601798241588,-7.016610580719259,-10.646744267023735,-15.03332801157535,-17.30045395314704,20.281223673866794,1.30999755859375,3.53698817089645,9.466993713378912,0.019332478291232746,18.91465494846659,4.743163095835058,14.190824330922766,-10.223669637076284,87.18623200237046,7.931406559186101,4.723830617543843,1,-6.154998779296875,-7.984992980957031,-18.399993896484375,-21.869991302490234,-20.009994506835938,4,-0.09779565604213447,-1.4081566982914322,153.63999938964844,-2.6041643487244697,150.35000610351562,1.5302862163036945,148.67999267578125,-0.09779565604213447 4893,2024-01-29,154.83999633789062,155.1999969482422,152.9199981689453,153.63999938964844,20909300.0,0.006827512176323713,1.3750009934116936,1.3043471049707263,90.21919810341663,74.08012762373694,-7.157576022901054,-11.20317134430968,-15.789196342428681,-18.24727022809151,21.066120414164214,2.279998779296875,3.7344247413070946,9.838996887207031,-0.5849697161355323,20.262963490549595,4.627013585535735,15.050980188878327,-9.930432185900571,95.50560727545657,16.493554847581564,5.211983301671286,1,-6.9850006103515625,-8.814994812011719,-19.449996948242188,-22.919994354248047,-22.279998779296847,0,-0.0951949792236465,-1.4717347805432794,153.7899932861328,-1.4081566982914322,153.63999938964844,-2.6041643487244697,150.35000610351562,-0.0951949792236465 4894,2024-01-30,153.0500030517578,155.0399932861328,152.77499389648438,154.00999450683594,26578900.0,-0.011560277244044292,-1.9999797898140663,-0.7999949137240441,79.88605033921456,77.37569698474917,-4.426916355524895,-8.915735650065358,-13.750430211570063,-16.34205515178877,22.205721259826596,2.2649993896484375,4.051831812788038,7.443003082275396,-3.3858011869844518,18.271807351535244,2.028600947645458,12.857405216905335,-6.699778308292451,59.88817814064844,-16.277880566946074,5.414402134629927,1,-3.7750015258789062,-7.025001525878906,-16.39600372314453,-20.781002044677734,-17.80999755859375,1,-0.10205821669075221,1.3750009934116936,154.83999633789062,-1.4717347805432794,153.7899932861328,-1.4081566982914322,153.63999938964844,-0.10205821669075221 4895,2024-01-31,141.8000030517578,145.58999633789062,141.5500030517578,145.38999938964844,43908600.0,-0.07350538892962666,1.0250642476901426,3.73961280478113,46.37155265390007,75.7558678231666,7.43396899097587,2.6463648753969835,-2.45204591375375,-5.054334571102686,22.90466576545569,11.5,4.1862975446448445,-3.918997192382818,-14.528579407263834,6.6905850224981975,-9.223788299823326,1.3857939150576897,13.399993896484375,1.831502650447256,-69.5190939882233,5.304791107440506,1,6.5749969482421875,4.224998474121094,-5.146003723144531,-9.531002044677734,-5.510009765625028,2,-0.014245445902590137,-1.9999797898140663,153.0500030517578,1.3750009934116936,154.83999633789062,-1.4717347805432794,153.7899932861328,-0.014245445902590137 4896,2024-02-01,142.7100067138672,144.6199951171875,142.25999450683594,143.69000244140625,25526900.0,0.006417515109482963,-1.51061204944444,0.27297958975492403,48.30629573195355,73.61462417672674,6.891221352967136,2.02528200720468,-3.2453548125332077,-5.936910227561839,23.509026041247136,2.8199920654296875,4.442086461275352,-3.1264938354492244,-13.536351549568224,7.283363878669775,-8.331422692508738,2.0784350216102894,12.329986572265625,8.498199126727373,-60.47792146638909,5.204928857059506,2,5.6649932861328125,3.3149948120117188,-5.970008850097656,-10.35500717163086,-3.770004272460966,3,-0.03244344940783028,1.0250642476901426,141.8000030517578,-1.9999797898140663,153.0500030517578,1.3750009934116936,154.83999633789062,-0.03244344940783028 4897,2024-02-02,143.5399932861328,143.8800048828125,138.16999816894528,140.88999938964844,42116900.0,0.005815896105517915,2.429415861727688,-2.7040871934604906,48.77620139057839,71.48990793387102,5.997449793324648,1.7164729975236241,-3.9781891366982904,-6.742986404967212,24.374146563472788,5.710006713867216,4.922637527105621,-2.571507263183605,-12.387823689247881,7.244809162880671,-7.479665476215757,2.336650949848547,11.230200195312506,31.532563136268365,-35.477063475798474,4.908158213032142,2,3.1450042724609375,2.4850082397460938,-6.452491760253906,-10.83749008178711,-3.9199981689453125,4,-0.06506894785254891,-1.51061204944444,142.7100067138672,1.0250642476901426,141.8000030517578,-1.9999797898140663,153.0500030517578,-0.06506894785254891 4898,2024-02-05,144.92999267578125,146.6699981689453,143.91000366210938,144.0399932861328,29254400.0,0.009683708058127127,-3.8000796125522456,0.3358495998157425,51.424726218798874,68.91538365245734,4.661881415933038,0.9700489322579529,-5.275447741384596,-8.074084768933773,25.49231112663325,3.1300048828125,5.099650270135555,-1.5585075378417912,-10.505122625811083,7.388107550127501,-6.031815081826437,2.9148000061428547,9.17619299316408,40.071111223670314,-26.37920214502988,4.473307543984646,2,1.7550048828125,1.0950088500976562,-7.842491149902344,-12.227489471435547,-4.1599884033203125,0,-0.07693365390163032,2.429415861727688,143.5399932861328,-1.51061204944444,142.7100067138672,1.0250642476901426,141.8000030517578,-0.07693365390163032 4899,2024-02-06,145.41000366210938,146.74000549316406,144.52000427246094,145.9600067138672,21517700.0,0.0033120196687095316,1.104265951215279,-0.6179813808356336,54.326933405714826,66.53680439583073,4.100448680053773,0.9216336439985753,-5.700361443752627,-8.514638419991513,26.127291388224865,2.220001220703125,4.878170377082228,-1.3224967956543026,-9.840809210239627,7.195815618931022,-5.581653002946979,2.9366594116383737,8.058734506835947,84.48073868856434,13.920286987683852,4.259156207292664,2,1.274993896484375,0.6149978637695312,-7.930000305175781,-12.707500457763672,-1.07000732421875,1,-0.08837085331058292,-3.8000796125522456,144.92999267578125,2.429415861727688,143.5399932861328,-1.51061204944444,142.7100067138672,-0.08837085331058292 4900,2024-02-07,146.67999267578125,147.0,145.2100067138672,146.1199951171875,21436100.0,0.00873384899035523,1.9832917959412033,-1.0181717297822166,52.98690245095633,62.61614663579213,2.520140873807776,-0.025159672877464345,-6.841331447167448,-9.7611757348796,26.23092995969531,1.7899932861328125,4.694517093432523,-0.25850753784180824,-8.548159666909925,8.031144591226308,-4.403333602375852,3.8863185266922358,6.176795893164069,96.37590874451125,25.026162269518196,4.144826064534052,2,0.0050048828125,-0.6549911499023438,-8.914989471435547,-13.977489471435547,-4.5099945068359375,2,-0.07799282624661652,1.104265951215279,145.41000366210938,-3.8000796125522456,144.92999267578125,2.429415861727688,143.5399932861328,-0.07799282624661652 4901,2024-02-08,147.22000122070312,147.61000061035156,146.4199981689453,146.97000122070312,18241300.0,0.0036815419408664507,1.3106870907528665,0.44643051771117165,48.54932164731327,57.87190910464961,1.088112440926949,-0.31179957945931847,-7.237905555301239,-10.263336999794205,25.96322911118553,1.19000244140625,4.295974291624873,0.11050109863282387,-8.046592527327562,8.26759472459321,-3.968045714347369,4.189047911613017,5.049315732242206,95.86865160184918,26.86769272621622,4.0785468129801865,2,-0.535003662109375,-1.1949996948242188,-8.53499984741211,-14.517498016357422,1.2599945068359375,3,-0.0742426833578459,1.9832917959412033,146.67999267578125,1.104265951215279,145.41000366210938,-3.8000796125522456,144.92999267578125,-0.0742426833578459 4902,2024-02-09,150.22000122070312,150.69500732421875,147.42999267578125,147.9499969482422,21877700.0,0.020377665909013132,1.0279490302188818,9.08001708984375,54.38964002790242,53.89084709625914,-2.761999780876806,-2.9470250644784244,-10.075028908269331,-13.218199009707803,25.435802572663924,3.475006103515625,3.768213855596258,2.783000946044922,-5.318412243320125,10.884414135409969,-1.267705648637616,6.83370754072746,1.4853429808821943,92.99917690290602,23.825281909153347,4.050706594682529,2,-3.6150054931640625,-4.194999694824219,-11.46249771118164,-17.517498016357422,-2.3000030517578125,4,-0.07508985945702618,1.3106870907528665,147.22000122070312,1.9832917959412033,146.67999267578125,1.104265951215279,145.41000366210938,-0.07508985945702618 4903,2024-02-12,148.72999572753906,150.58999633789062,148.55999755859375,149.5399932861328,17236100.0,-0.0099188222677149,-2.530451397181753,-0.35682644672541625,50.08588638046958,50.57971776750969,-2.491892415362429,-1.163022333584962,-8.364534374264593,-11.689185778622573,24.879873248624712,2.029998779296875,2.555585279917892,1.068495941162098,-6.907775650594033,9.044767532918229,-2.9196398547159674,5.056631737040163,2.433934632740659,68.17796557816574,1.0801851885732532,3.9881357958780588,2,-4.297492980957031,-2.7049942016601562,-9.972492218017578,-16.02749252319336,0.9499969482421875,0,-0.06125193889630931,1.0279490302188818,150.22000122070312,1.3106870907528665,147.22000122070312,1.9832917959412033,146.67999267578125,-0.06125193889630931 4904,2024-02-13,146.3699951171875,148.0399932861328,145.11000061035156,146.07000732421875,18138500.0,-0.015867684247600544,-1.6396315897999862,-0.37035641624594984,43.3221264821001,50.240892637309706,-1.3176660636841575,1.451768184577361,-5.726972223382205,-9.235803906215637,23.742153857165032,3.6199951171875,1.1328825064843215,-1.4060043334960994,-9.230096258541948,6.4180875915497495,-5.318050296019038,2.5060416290268392,4.32501220703125,22.560304246500866,-40.50753605300669,3.9120459625229294,2,-1.9374923706054688,0.17000579833984375,-7.834991455078125,-13.667491912841797,2.3700103759765625,1,-0.03825914484893622,-2.530451397181753,148.72999572753906,1.0279490302188818,150.22000122070312,1.3106870907528665,147.22000122070312,-0.03825914484893622 4905,2024-02-14,147.13999938964844,147.8300018310547,145.55499267578125,147.3699951171875,16651800.0,0.005260670206653106,2.9565061631748644,-0.7666836215666327,38.0865097308345,49.10536085940758,-1.3974943605617796,1.071420885821226,-6.185402263186802,-9.855427532170722,23.514707948639188,2.2750091552734375,-0.3282500203314953,-0.8485000610351676,-8.33752843067657,6.640528308606235,-4.593014245855869,2.896014123785534,3.4499969482421875,36.347293446515074,-22.6539051039016,3.7445141848207055,2,-2.7074966430664062,-0.4550018310546875,-8.604995727539062,-14.437496185302734,4.6300048828125,2,-0.01902951653780416,-1.6396315897999862,146.3699951171875,-2.530451397181753,148.72999572753906,1.0279490302188818,150.22000122070312,-0.01902951653780416 4906,2024-02-15,143.94000244140625,144.75999450683594,141.8800048828125,144.4600067138672,26724300.0,-0.021747974456409525,4.142931102603578,2.2609301399854043,33.76196793591812,47.43711269777867,2.229814676641979,4.415084593991224,-2.6178712542220524,-6.520374673438084,23.017204750521408,5.2599945068359375,-1.6057199293024382,-3.995996856689459,-11.587551441629046,3.595557728250128,-7.7917741491592665,-0.20021956421965115,6.153193969726573,23.369222779989617,-30.74211387439429,3.7957772924698006,2,2.347503662109375,2.7449951171875,-5.561248779296875,-11.237499237060547,7.209991455078125,3,-0.012296819802969372,2.9565061631748644,147.13999938964844,-1.6396315897999862,146.3699951171875,-2.530451397181753,148.72999572753906,-0.012296819802969372 4907,2024-02-16,141.75999450683594,144.47999572753906,141.52000427246094,144.2100067138672,21849700.0,-0.015145254255902407,-1.020477033642329,4.711523225446756,29.211698919807958,44.96899855344635,4.616221841356463,6.435976028712332,-0.14482194948641336,-4.231306101477173,22.008705629157134,2.959991455078125,-1.3598728125747641,-5.865504455566395,-13.94360024093001,2.2125913297972204,-9.904552348248217,-1.826456562884573,7.856273974609394,2.645980643023093,-44.31957616094836,4.039047892681811,2,4.347511291503906,4.9250030517578125,-2.93499755859375,-8.767498016357422,9.94000244140625,4,0.047404073653368295,4.142931102603578,143.94000244140625,2.9565061631748644,147.13999938964844,-1.6396315897999862,146.3699951171875,0.047404073653368295 4908,2024-02-20,142.1999969482422,143.32899475097656,140.8000030517578,140.94000244140625,18625600.0,0.003103854814166418,-2.2844191231112214,-0.5142809097929798,31.98272935047561,42.486309213975325,4.188735283012676,5.86259017814433,-0.24967965497330624,-4.515151443614172,20.629020079795506,2.52899169921875,-1.2136322182990966,-5.150001525878906,-13.583957579243531,3.2839545274857187,-9.366979552561219,-0.9330234991965938,6.958420720703145,19.336958354409038,-24.92018951757466,4.216978026682312,2,3.5475082397460938,4.4850006103515625,-2.224994659423828,-8.139995574951172,9.740005493164062,1,0.040225044609425,-1.020477033642329,141.75999450683594,4.142931102603578,143.94000244140625,2.9565061631748644,147.13999938964844,0.040225044609425 4909,2024-02-21,143.83999633789062,143.97999572753906,141.91000366210938,142.63999938964844,16499600.0,0.011533047994687129,1.7972946501293907,0.9523826824099304,54.97558967732523,42.70727446134964,2.573210470141248,4.048992711098549,-1.754877757919246,-6.0199660046959025,19.25928612456052,2.0699920654296875,-1.0886778813006117,-3.268002319335949,-11.818226964772094,5.282222326100197,-7.543114642054036,1.007110003382138,4.8788845510547105,43.24315524898094,-6.116977416850773,4.275112322718077,2,1.9075088500976562,2.845001220703125,-3.5324935913085938,-8.569995880126953,8.419998168945312,2,0.040600642982304036,-2.2844191231112214,142.1999969482422,-1.020477033642329,141.75999450683594,4.142931102603578,143.94000244140625,0.040600642982304036 4910,2024-02-22,145.32000732421875,146.1999969482422,144.00999450683594,146.1199951171875,23024700.0,0.0102892868743647,3.562545697301078,-0.6666581895400735,56.193635056794925,43.556642617958715,0.983414648174147,2.2902475126290938,-3.0217597315772196,-7.38147865682302,17.11539605547471,2.3600006103515625,-1.1172479268844882,-1.5364913940429688,-9.98044131042684,6.907458522340903,-5.758466352234905,2.685483564148967,2.9769182559265914,83.70387743222547,27.969796451373867,4.221974958191941,2,0.42749786376953125,1.364990234375,-5.012504577636719,-10.027503967285156,11.17999267578125,3,0.023534255412711813,1.7972946501293907,143.83999633789062,-2.2844191231112214,142.1999969482422,-1.020477033642329,141.75999450683594,0.023534255412711813 4911,2024-02-23,145.2899932861328,145.9550018310547,144.7899932861328,144.97000122070312,14519400.0,-0.00020653754867339114,-2.426455738808482,-0.39999618524452585,54.316713564555734,43.54853967758686,0.7944066745227758,1.7524758967641674,-2.7120295423817424,-7.211499865336833,14.35809691084672,1.165008544921875,-1.2849858393369402,-1.1490051269531136,-8.984528905746174,6.686518651839947,-5.066767016349644,2.7687567624434166,2.6018551975645323,83.14806128388726,23.346668165553197,3.9177618893965294,2,0.40500640869140625,1.3950042724609375,-4.982490539550781,-9.497489929199219,10.580001831054688,4,0.044600531941428656,3.562545697301078,145.32000732421875,1.7972946501293907,143.83999633789062,-2.2844191231112214,142.1999969482422,0.044600531941428656 4912,2024-02-26,138.75,143.83999633789062,138.74000549316406,143.4499969482422,33513000.0,-0.04501337730295718,-1.161019497040368,-14.687854656430309,37.84425257274024,42.188358143394716,6.186895660901115,7.492059993096802,4.0716238602364,-0.6211614249601212,11.922233790433355,6.54998779296875,-1.6744360380793069,-6.936998748779303,-14.688423844085634,0.8144263465270285,-10.812711296432468,-3.061286201126137,8.752974471107251,0.1339747759246305,-59.59527003049814,3.8757125476531695,2,4.6399993896484375,7.93499755859375,1.5575027465820312,-1.3649978637695312,17.6199951171875,0,0.08936932538006759,-2.426455738808482,145.2899932861328,3.562545697301078,145.32000732421875,1.7972946501293907,143.83999633789062,0.08936932538006759 4913,2024-02-27,140.10000610351562,140.49000549316406,138.5,139.41000366210938,22364000.0,0.00972977371903161,1.7074882185638065,-0.14680912541109478,39.9011227294677,41.80824661532445,3.893423436340953,5.250338328329661,2.9753502328540833,-1.8826025505031225,9.207330445539748,1.9900054931640625,-1.957377441083878,-4.849993133544928,-11.686051764613381,1.9860654975235263,-8.268022449079155,-1.4319638180107006,7.029649315505139,20.779308281166088,-34.3393914593481,3.4180293155342207,2,3.0649948120117188,6.584991455078125,1.1549911499023438,-1.57501220703125,11.839996337890625,1,0.08279793247229184,-1.161019497040368,138.75,-2.426455738808482,145.2899932861328,3.562545697301078,145.32000732421875,0.08279793247229184 4914,2024-02-28,137.42999267578122,139.27999877929688,136.63999938964844,139.10000610351562,30628700.0,-0.01905791085948716,1.6009861843984425,-2.4203007518797404,33.29725750208296,41.27610747879649,5.768561649733073,7.051682779238746,5.898125098401039,0.8139265353277949,6.5317360214373785,3.4600067138671875,-2.793223077172854,-6.739006042480497,-13.239479941180434,-0.2385321437805601,-9.98924299183048,-3.4887690931305144,9.341276453236532,8.26353020794066,-39.916452913874444,3.2502369493499725,2,3.990005493164091,8.490005493164091,5.290004730224638,2.2775039672851847,16.51000976562503,2,0.10558109975204899,1.7074882185638065,140.10000610351562,-1.161019497040368,138.75,-2.426455738808482,145.2899932861328,0.10558109975204899 4915,2024-02-29,139.77999877929688,139.94999694824222,137.57000732421878,138.35000610351562,35485000.0,0.01709965967224991,1.6892705046637873,-0.856276154450582,37.38985246074622,41.679205759332945,2.5308982434145832,4.7880705399071815,3.81276685241005,-1.491158764893271,7.17220900175233,2.5200042724609943,-3.3866229761481463,-4.287999725341791,-11.002695681067848,2.426696230384266,-7.645347703204834,-0.9306517474787483,6.383394165358709,33.70905600293545,-8.09004012791683,3.35734797786303,2,1.6399993896484375,6.1399993896484375,3.1199989318847656,-0.07250213623046875,16.360000610351562,3,0.08928312946435302,1.6009861843984425,137.42999267578122,1.7074882185638065,140.10000610351562,-1.161019497040368,138.75,0.08928312946435302 4916,2024-03-01,138.08000183105472,140.0,137.97500610351562,139.61000061035156,28522000.0,-0.012161947081759106,-1.3275922548056687,-1.0699346963165108,28.475222645295105,41.59737506216486,3.7014891557167573,6.454331020130127,5.6551167781879315,0.20057980061932312,7.841818191756109,2.024993896484375,-3.651271829895137,-5.756496429443331,-12.969117511423491,1.456124652536829,-9.362806970433411,-2.150185888453251,7.5119875003004495,20.000042385543534,-14.689627569391643,3.606310540990082,3,3.3399963378905966,7.839996337890597,5.9900016784667685,2.4049987792968466,20.05999755859372,4,0.13340091196901005,1.6892705046637873,139.77999877929688,1.6009861843984425,137.42999267578122,1.7074882185638065,140.10000610351562,0.13340091196901005 4917,2024-03-04,134.19999694824222,136.6300048828125,132.86000061035156,136.53999328613278,43571500.0,-0.028099687365008896,1.9920436930827359,1.5294105914032026,26.250455168973758,40.960455708664654,7.148023809447977,10.11745677973937,9.605987026568101,4.037385648123546,8.631334867758781,5.220001220703153,-3.9668719338809524,-9.169501495361288,-17.573967781741317,-0.76503520898126,-13.371734638551288,-4.967268352171288,10.854872986610559,17.56219502439842,-12.35889904962331,4.202233143190008,3,5.330001831054659,9.830001831054659,11.749999999999972,7.87999725341794,23.46000671386716,0,0.16147539986385318,-1.3275922548056687,138.08000183105472,1.6892705046637873,139.77999877929688,1.6009861843984425,137.42999267578122,0.16147539986385318 4918,2024-03-05,133.77999877929688,134.02000427246094,131.55000305175778,132.74000549316406,28447600.0,-0.003129643654964598,2.249992471013439,-0.4444422708243779,28.02797173001852,37.96627593674169,6.982304520638536,10.181295745644434,10.043140157778907,4.416094141103571,10.064690669620596,2.649993896484432,-3.895100591085452,-9.031999969482428,-18.42207028784776,0.35807034888290445,-13.727035128665108,-4.336964810299747,10.299281609595795,26.39049151376296,-4.2773850349589,4.695035159182672,3,5.095001220703125,9.595001220703125,12.939998626708984,8.299995422363281,27.009994506835938,1,0.16885929544040734,1.9920436930827359,134.19999694824222,-1.3275922548056687,138.08000183105472,1.6892705046637873,139.77999877929688,0.16885929544040734 4919,2024-03-06,132.55999755859378,134.74000549316406,131.94999694824222,134.24000549316406,23175200.0,-0.00911945905094369,1.0820897646850964,-1.6154026732396987,24.948495124275084,34.49459372201726,7.190083558376045,10.950694404082583,11.197484386656583,5.5473743855082205,11.477689950916504,2.7900085449218466,-3.5117659551694373,-9.609500885009737,-19.960412503180663,0.7414107331611888,-14.7849566940952,-4.434045075924274,10.266355096585414,11.952602030774642,-17.253434486726633,5.175455809085462,3,6.192504882812472,10.735000610351534,14.380001068115206,9.739997863769503,26.63000488281247,2,0.1461979876262911,2.249992471013439,133.77999877929688,1.9920436930827359,134.19999694824222,-1.3275922548056687,138.08000183105472,0.1461979876262911 4920,2024-03-07,135.24000549316406,135.82000732421878,132.66000366210938,133.88999938964844,24107300.0,0.020217320337424294,1.5179214084232708,-0.8035712663826986,34.77960494879133,32.32380387582121,3.2741741557904334,7.767954498452951,8.451948853288172,2.815842615334873,12.784475649561825,3.260009765625,-3.2480341052134065,-6.357493591308582,-16.921097071370582,4.206109888753417,-11.639295331339582,-1.0756918512775826,6.458712201672995,43.668683716789744,13.1573916210179,5.281801740031007,3,2.4549942016601562,5.882499694824219,12.409996032714844,7.059989929199219,21.089996337890625,3,0.1382726722026597,1.0820897646850964,132.55999755859378,2.249992471013439,133.77999877929688,1.9920436930827359,134.19999694824222,0.1382726722026597 4921,2024-03-08,136.28999328613278,138.98500061035156,134.80000305175778,135.03500366210938,26472400.0,0.00776388457793864,-3.852196835000625,0.9296177408051872,40.036443156791115,32.56738060738242,0.9088554635166872,6.173659738826046,7.344059385400868,1.7472172222783513,13.684238641563695,4.184997558593778,-3.9191038961737092,-4.7610054016113565,-15.23035914081666,5.7083483375939466,-9.995682271214008,0.473671467991295,4.393852944396343,63.75241144358223,28.48879330151499,5.234676869602657,3,-0.2699890136718466,4.832511901855497,10.910007476806669,6.010002136230497,19.710006713867216,4,0.14564536709486609,1.5179214084232708,135.24000549316406,1.0820897646850964,132.55999755859378,2.249992471013439,133.77999877929688,0.14564536709486609 4922,2024-03-11,138.94000244140622,139.97999572753906,137.07000732421878,137.07000732421878,22536400.0,0.019443901135939523,-2.112295188981068,1.4900482692377721,44.504401427923895,33.07885601832199,-1.912485814461462,2.777664326421501,4.710236574544382,-0.9367063842537391,13.853276745199553,3.6900024414062784,-4.743966167641105,-1.546996307373064,-11.11293121624314,8.018938601497013,-6.329963761808102,3.2359711470619743,-7.3899993896484375,87.66317687178233,48.30359334186605,4.7829674544350365,3,-3.1650009155273153,2.1825027465820597,8.259998321533232,3.3599929809570597,17.94000244140628,0,0.1381891220013418,-3.852196835000625,136.28999328613278,1.5179214084232708,135.24000549316406,1.0820897646850964,132.55999755859378,0.1381891220013418 4923,2024-03-12,139.6199951171875,140.27999877929688,138.21000671386722,138.25,19019700.0,0.004894146133818111,-1.8551975248879982,0.7326196226907984,42.64809244154085,34.11783767826176,-2.9812375506837157,1.4547660438917092,4.059823730275582,-1.654987267625586,14.001530830013822,2.069992065429659,-5.57685133500064,-0.4115036010742301,-9.157195668815632,8.334188466667172,-4.784349634944931,3.961342432796471,-7.9013922119141,92.07678851103192,51.01046447286307,4.372846033870698,3,-3.7049942016601562,1.5025100708007812,6.735004425048828,2.6800003051757812,17.840011596679688,1,0.12920791559819444,-2.112295188981068,138.94000244140622,-3.852196835000625,136.28999328613278,1.5179214084232708,135.24000549316406,0.12920791559819444 4924,2024-03-13,140.77000427246094,142.19000244140625,140.00999450683594,140.05999755859378,19637000.0,0.008236708175703544,-4.382650466233399,0.5182549229261131,41.98097198937857,34.62796207033202,-4.031608406699235,-0.14365671900591792,2.9646509545713684,-2.809682161282865,14.849488833598457,2.57000732421875,-5.440277935234093,1.0185050964355469,-7.216397839932625,9.25340803280372,-3.098946371748525,5.135956564619619,-8.708945532226608,85.0997025096148,47.38497448477712,4.117451468184086,3,-3.9000015258789062,0.35250091552734375,5.584995269775391,1.5299911499023438,14.949996948242188,2,0.14221771972758557,-1.8551975248879982,139.6199951171875,-2.112295188981068,138.94000244140622,-3.852196835000625,136.28999328613278,0.14221771972758557 4925,2024-03-14,144.33999633789062,144.72999572753906,141.48500061035156,142.3000030517578,36117900.0,0.025360460020445563,1.3014214521862877,2.8732028110293215,48.51144408501115,36.85420889696714,-7.696064868857377,-4.146781136936738,-0.46372470973136615,-6.358858012591867,15.657235548229409,3.959991455078125,-5.37123837739199,4.728497314453136,-3.060659726722008,12.51765435562828,0.8339187938655641,8.623075835040709,-11.671200975585975,96.07251080255452,61.45669096802816,3.894578520587578,3,-6.1999969482421875,-3.2174911499023438,2.015003204345703,-2.0400009155273438,13.610000610351562,3,0.10288212886435666,-4.382650466233399,140.77000427246094,-1.8551975248879982,139.6199951171875,-2.112295188981068,138.94000244140622,0.10288212886435666 4926,2024-03-15,142.1699981689453,144.33999633789062,141.1300048828125,143.41000366210938,41025900.0,-0.015033935319393343,1.070968345302494,-0.6078478304772875,56.20914163568093,40.18295183771237,-5.4589560864879445,-2.230547620097582,1.7998036801771775,-4.14468447549072,15.764164232932314,3.209991455078125,-4.896155592162472,2.6469993591308594,-4.97347756322003,10.267476281481748,-1.163239102044571,6.45723782030629,-8.536306777421913,66.57961574087895,26.461861188868703,3.8102384611754436,3,-4.029998779296875,-1.0474929809570312,4.185001373291016,0.12999725341796875,17.75,4,0.09959909857551352,1.3014214521862877,144.33999633789062,-4.382650466233399,140.77000427246094,-1.8551975248879982,139.6199951171875,0.09959909857551352 4927,2024-03-18,148.47999572753906,152.92999267578125,148.13999938964844,149.3699951171875,47676700.0,0.04438346795992332,-5.101933113683413,0.7177382637051621,62.892285676323205,44.05676449841289,-10.650308865836394,-8.444226180904678,-4.266620330911508,-10.39188756824285,16.419822505272503,10.759994506835938,-4.5301366497708955,8.620996856689459,0.05169855335572038,17.190295160023197,4.336347705022604,12.905646008356314,-13.958599989134399,69.76901364066548,26.081262079872303,4.284649151666863,3,-6.040000915527344,-6.239997863769531,-2.1249961853027344,-6.180000305175781,12.620010375976562,0,0.05064658195613192,1.070968345302494,142.1699981689453,1.3014214521862877,144.33999633789062,-4.382650466233399,140.77000427246094,0.05064658195613192 4928,2024-03-19,147.9199981689453,149.6199951171875,147.00999450683594,148.97999572753906,17748400.0,-0.0037715353900019677,1.2307732436062966,1.1910093095821832,67.25897614979428,48.75792905680391,-8.798920617810666,-7.835456428105033,-3.443580034516856,-9.807161490126987,16.849189278640544,2.6100006103515625,-3.7201193764651634,7.774999237060541,-1.4778201419977108,17.027818616118793,3.148589547531401,12.401408926589681,-11.557742736802993,61.22294723788715,12.515011493463255,4.626409689529129,3,-5.125,-5.680000305175781,-1.6049995422363281,-5.620002746582031,10.029998779296875,1,0.06057332899391743,-5.101933113683413,148.47999572753906,1.070968345302494,142.1699981689453,1.3014214521862877,144.33999633789062,0.06057332899391743 4929,2024-03-20,149.67999267578125,149.75999450683594,147.6649932861328,148.7899932861328,17730000.0,0.011898286429302019,2.9904669175882463,-0.8396239995393563,66.61073481852277,52.29472126455186,-8.80052714305873,-9.629193930308418,-5.015884194755927,-11.317184044840815,17.494980685711326,2.095001220703125,-2.3462837133271535,9.242993927001947,-0.8327976725273061,19.3187855265312,4.205098127237335,14.28088972676656,-11.660963519275043,72.45759862619032,20.949705139278365,5.037895799764626,3,-5.814994812011719,-7.439994812011719,-4.451240539550781,-7.379997253417969,24.010009765625,2,0.05197764844188679,1.2307732436062966,147.9199981689453,-5.101933113683413,148.47999572753906,1.070968345302494,142.1699981689453,0.05197764844188679 4930,2024-03-21,148.74000549316406,151.30499267578125,148.00999450683594,150.32000732421875,19843900.0,-0.006279978812220199,-1.1677449794459698,-1.7752841737102885,68.35401468291747,55.44111810078812,-6.419230482342584,-8.874871246370247,-3.9607025708490937,-10.078579302928517,18.879676760860214,3.2949981689453125,-0.9690684569694668,8.132006835937489,-2.3985383748405127,18.66255204671549,2.8667342305484738,13.397279441326504,-9.22987998473036,64.49159731238136,8.626467337235944,5.2652726053890015,3,-3.7400054931640625,-6.500007629394531,-3.253753662109375,-6.440010070800781,19.159988403320312,3,0.046927494082013244,2.9904669175882463,149.67999267578125,1.2307732436062966,147.9199981689453,-5.101933113683413,148.47999572753906,0.046927494082013244 4931,2024-03-22,151.77000427246094,152.55999755859375,150.08999633789062,150.24000549316406,19226300.0,0.020371108426751716,-1.6994296768168629,-0.9683525355635605,81.1635771963422,59.5143598528346,-7.847741799974415,-12.010286104197576,-6.877898197726381,-12.788670902836515,20.416985609602424,3.8199920654296875,0.8329765373480313,10.838005065917969,-0.6539471304982953,22.329957262334233,5.092028967709837,16.5839811641261,-10.917892047292469,80.40559523471994,18.881804867374925,5.745976098208138,3,-6.200004577636719,-9.530006408691406,-6.211254119873047,-9.470008850097656,12.8699951171875,4,0.04071946037958063,-1.1677449794459698,148.74000549316406,2.9904669175882463,149.67999267578125,1.2307732436062966,147.9199981689453,0.04071946037958063 4932,2024-03-25,151.14999389648438,151.45599365234375,148.8000030517578,150.9499969482422,15114700.0,-0.0040851970647869384,5.541877290237715,0.13071706392739604,80.59176616147995,63.7303235994945,-5.938052219670624,-10.976435312538598,-6.145772400273415,-11.88663369182541,20.557425436465675,2.970001220703125,2.197222104214177,9.597994995117176,-2.707475654938605,21.903465645172957,3.4452596700892855,15.750730320145067,-9.090093626254628,74.59454258024607,8.270269163911976,6.152735325027887,3,-4.680000305175781,-8.909996032714844,-4.6637420654296875,-8.849998474121094,14.420013427734375,0,0.058021863225923065,-1.6994296768168629,151.77000427246094,-1.1677449794459698,148.74000549316406,2.9904669175882463,149.67999267578125,0.058021863225923065 4933,2024-03-26,151.6999969482422,153.1999969482422,151.02999877929688,151.24000549316406,19312700.0,0.003638789771533091,-3.931786655569427,2.2999923704890515,84.52382590659656,68.45730736807427,-5.134222971953818,-11.186368572660513,-6.59333322106562,-12.14136330730554,20.771300386763365,2.1699981689453125,3.42013374666692,9.567998504638666,-3.518052562384838,22.65404957166217,3.024972971126914,16.11102403815042,-8.553087437457293,72.89974692756836,-0.2896946173943462,6.543025533511753,3,-4.534996032714844,-9.324996948242188,-5.303745269775391,-9.400001525878906,16.760009765625,1,0.0619644650255371,5.541877290237715,151.14999389648438,-1.6994296768168629,151.77000427246094,-1.1677449794459698,148.74000549316406,0.0619644650255371 4934,2024-03-27,151.94000244140625,152.69000244140625,150.1300048828125,152.14500427246094,16622000.0,0.0015821061172858197,2.9536697734154993,-0.4456644330922842,83.03007878682891,72.2927112238318,-4.04892434491839,-10.839321553903034,-6.7208372761448345,-12.117947443713291,20.54559090257954,2.55999755859375,4.424593593243486,9.082503509521473,-4.505211875083518,22.670218894126464,2.288645817218992,15.876361201823954,-7.586722438126486,75.72266061411452,-1.15134791041541,6.79385769230249,3,-4.775001525878906,-9.56500244140625,-5.723751068115234,-9.475006103515625,17.050003051757812,2,0.03955505074546517,-3.931786655569427,151.6999969482422,5.541877290237715,151.14999389648438,-1.6994296768168629,151.77000427246094,0.03955505074546517 4935,2024-03-28,152.25999450683594,152.6699981689453,151.3300018310547,152.0,21105600.0,0.0021060422554164404,1.4814704926602524,-1.2682545589877185,82.52547690731852,75.21674847623599,-3.4948383348392724,-10.726350375023742,-6.883926826973379,-12.18610996281464,20.511756077588057,1.339996337890625,5.549171240313399,8.778495788574219,-5.349654130920925,22.906645708069362,1.7144208288266611,15.842570748321776,-6.845108470160682,78.63627851490162,0.09824302119078254,7.064074959747569,3,-2.154998779296875,-9.884994506835938,-6.043743133544922,-9.129997253417969,17.57000732421875,3,0.14074614940044672,2.9536697734154993,151.94000244140625,-3.931786655569427,151.6999969482422,5.541877290237715,151.14999389648438,0.14074614940044672 4936,2024-04-01,156.5,157.0,151.64999389648438,151.8300018310547,24469800.0,0.027847140720694608,-1.1272330705269575,17.961910910264688,83.58838603475552,77.51631518272846,-6.133354156272333,-14.246020817955724,-10.98222541237493,-16.175654950272104,20.768038276904733,5.350006103515625,6.824266345196804,12.09750137329101,-2.921520503015529,27.11652324959755,4.587990435137726,19.607012311444294,-10.150900653936702,93.90243675508704,15.836301045758447,7.50951093815327,4,-4.495002746582031,-12.224998474121094,-10.283748626708984,-13.370002746582031,16.479995727539062,0,0.07284341147913342,1.4814704926602524,152.25999450683594,2.9536697734154993,151.94000244140625,-3.931786655569427,151.6999969482422,0.07284341147913342 4937,2024-04-02,155.8699951171875,155.99000549316406,153.4600067138672,154.75,17598100.0,-0.004025590305511195,2.7205430270391564,0.23982774225379264,81.14220444791717,79.0588961047421,-4.855439484492592,-12.552908198089426,-10.310981511258433,-15.313554834747691,20.097957936620894,3.0399932861328125,7.6965841348510935,10.383996582031244,-4.66256504864694,25.43055821270943,2.8607157666921523,17.907277397370336,-8.029769679573064,83.55159117965849,6.95790035752519,7.523280815339088,4,-3.5374984741210938,-11.594993591308594,-9.679996490478516,-12.739997863769531,15.290008544921875,1,0.05626486525432561,-1.1272330705269575,156.5,1.4814704926602524,152.25999450683594,2.9536697734154993,151.94000244140625,0.05626486525432561 4938,2024-04-03,156.3699951171875,156.5500030517578,154.1320037841797,154.9199981689453,17266200.0,0.003207801473427141,1.671803474932769,1.2946457765667574,80.66037481218905,80.61996721514947,-4.504445889031103,-11.882995802661696,-10.754700507649716,-15.591364592343439,19.216868025881528,2.417999267578125,8.56821778629697,9.754496765136707,-4.980430483723524,24.48942401399694,2.387033140706592,17.121960389566823,-7.247401240839082,90.82961673092983,14.679361246498743,7.3674636244301155,4,-3.8649978637695312,-12.094993591308594,-11.332496643066406,-13.239997863769531,15.210006713867188,2,0.05883489476441128,2.7205430270391564,155.8699951171875,-1.1272330705269575,156.5,1.4814704926602524,152.25999450683594,0.05883489476441128 4939,2024-04-04,151.94000244140625,156.17999267578125,151.8800048828125,155.0800018310547,24184800.0,-0.028330196419468434,-1.6380337659784598,-2.1655213781346356,64.4486875114586,80.18604197387627,0.31272953344088705,-6.246942233937887,-6.350013668729844,-10.976417903876154,18.26536569351535,4.489990234375,8.617801661815434,4.355503845214855,-8.968988021612944,17.679995712042654,-2.30674208819903,11.01774977862874,-1.7145717077466145,10.758391663908244,-60.27466196065667,6.662245933413897,4,0.9599990844726562,-7.665000915527344,-7.015003204345703,-8.810005187988281,18.349990844726562,3,0.10872715550226264,1.671803474932769,156.3699951171875,2.7205430270391564,155.8699951171875,-1.1272330705269575,156.5,0.10872715550226264 4940,2024-04-05,153.94000244140625,154.83999633789062,151.08099365234375,151.67999267578125,16289800.0,0.013163090482187334,-1.1740857102513413,-0.7197484729059251,72.52202247650303,79.22586922722748,-0.9745664452844949,-7.140237632329331,-8.406438843507345,-12.752888002290291,17.52821045080397,3.759002685546875,8.65511323446998,5.42050399780274,-6.8385104859075625,17.679518481513043,-0.7090032440524112,11.550011239657891,3.05999755859375,48.30217474246471,-22.33194908522271,6.129507241855148,4,-1.0400009155273438,-9.665000915527344,-10.270004272460938,-10.810005187988281,16.959991455078125,4,0.09776538140231783,-1.6380337659784598,151.94000244140625,1.671803474932769,156.3699951171875,2.7205430270391564,155.8699951171875,0.09776538140231783 4941,2024-04-08,156.13999938964844,156.65499877929688,153.99000549316406,154.01499938964844,16641500.0,0.014291262266801441,-1.4505822926897713,0.9402614237874041,67.39329583078674,77.75937252381712,-2.782053153179163,-8.197144885172179,-10.744522718623102,-14.752134918815528,17.840358225610856,2.714996337890625,8.680934389681056,6.628000640869146,-4.635881298999948,17.89188258073824,0.996059670934585,12.259941610803708,0.7416204833984352,90.76069400872711,19.1902521734536,5.631940969934548,4,-2.5749969482421875,-11.864997863769531,-12.470001220703125,-13.010002136230469,15.789993286132812,0,0.0876777410972236,-1.1740857102513413,153.94000244140625,-1.6380337659784598,151.94000244140625,1.671803474932769,156.3699951171875,0.0876777410972236 4942,2024-04-09,158.13999938964844,159.88999938964844,156.63999938964844,157.35000610351562,21538100.0,0.012809017598424566,-1.9411675354713984,0.3717615464154412,71.78176671605503,76.34358816931251,-4.119452478118518,-9.154324175231636,-12.867052015457148,-16.53101075746872,18.65608941035758,3.75,8.81620591462709,7.668000793457026,-3.0621801309293915,18.398181717843443,2.3029103312638313,13.03309125565022,-7.0590057373046875,80.13396684952721,6.954954986623079,5.365090462193205,4,-3.1299972534179688,-12.419998168945312,-14.470001220703125,-14.224998474121094,15.740005493164062,1,0.09384087767273641,-1.4505822926897713,156.13999938964844,-1.1740857102513413,153.94000244140625,-1.6380337659784598,151.94000244140625,0.09384087767273641 4943,2024-04-10,157.66000366210938,158.16000366210938,156.1999969482422,157.8800048828125,16339200.0,-0.003035258185099532,4.025666105872687,-0.27848492457458524,67.98921014757966,74.67238054272926,-3.0230252926655794,-7.6455092428859075,-12.55153938124846,-15.859018213174608,19.55060301635704,1.9600067138671875,8.31015195745698,6.286004638671869,-3.6031607200438884,16.175169997387627,1.3414219593140047,11.230587318029734,-6.402829895019522,74.68504625788358,1.356337350392252,4.944582679357874,4,-2.1745071411132812,-11.94000244140625,-15.8800048828125,-13.6300048828125,17.769989013671875,2,0.08562729726261242,-1.9411675354713984,158.13999938964844,-1.4505822926897713,156.13999938964844,-1.1740857102513413,153.94000244140625,0.08562729726261242 4944,2024-04-11,160.7899932861328,161.1199951171875,157.92999267578125,158.33999633789062,17841700.0,0.019852781627047955,1.0514481127678261,-11.136287973366626,74.72300001502713,73.80543866580798,-5.325676481021418,-9.695861511514579,-15.755326968450106,-18.79203008006658,21.204669759434502,3.459991455078125,7.950708755132467,8.414994812011713,-0.9961442192035292,17.826133843226955,3.709425296404106,13.12056432761932,-9.36016300659179,96.71280224223153,21.346461994970937,4.705569515607617,4,-4.6894989013671875,-14.254997253417969,-19.664993286132812,-17.414993286132812,16.5,3,0.0671062192640346,4.025666105872687,157.66000366210938,-1.9411675354713984,158.13999938964844,-1.4505822926897713,156.13999938964844,0.0671062192640346 4945,2024-04-12,159.19000244140625,161.6999969482422,158.60000610351562,159.40499877929688,16968200.0,-0.009950811067448107,-3.444466321016823,-0.08775371660967969,66.17262928239086,71.8703545822119,-2.9494526414186737,-7.300608828356985,-13.886571062077394,-17.039409248165214,23.2270045856162,3.0999908447265625,7.418834374919584,6.072503662109369,-3.006821498753908,15.151828822972647,1.5328410816777307,10.612166242541008,-7.372565568359363,67.44491195015853,-6.983102053178513,4.539662580431636,4,-2.7995071411132812,-12.010002136230469,-18.16625213623047,-15.81500244140625,19.270004272460938,4,0.06972793940883437,1.0514481127678261,160.7899932861328,4.025666105872687,157.66000366210938,-1.9411675354713984,158.13999938964844,0.06972793940883437 4946,2024-04-15,156.3300018310547,160.8300018310547,156.14999389648438,160.27999877929688,21140900.0,-0.0179659561937896,-1.1716909591058589,18.37239176721079,60.28596620399408,69.55299477733158,-0.1297464280709164,-3.5050919839328856,-10.814834119953332,-14.01375779084887,25.163945216404286,4.6800079345703125,6.960824151554846,2.504502868652338,-5.062869081442017,10.071874818746693,-1.2791831063948393,6.2881888436995155,-3.9196113534960944,3.2433844250463952,-68.22387137676148,3.7836859750471716,4,0.06049346923828125,-8.080001831054688,-16.921249389648438,-12.955001831054688,23.209991455078125,0,0.09320022960899998,-3.444466321016823,159.19000244140625,1.0514481127678261,160.7899932861328,4.025666105872687,157.66000366210938,0.09320022960899998 4947,2024-04-16,156.0,157.22999572753906,155.0500030517578,155.63999938964844,15413200.0,-0.002110930897393115,-1.8311716621253407,-0.09113946543978182,58.61379637933533,67.10337495145893,0.24656486212219875,-2.72240307242771,-10.299322104381844,-13.533990074791575,25.30620404271665,2.17999267578125,6.5246321920603805,1.7985008239746207,-5.388268281208781,8.985269929158022,-1.7948837286170942,5.391885376566336,-3.0322331342003963,14.285681506330683,-54.6457471574843,3.5933845525917056,4,0.39049530029296875,-6.614997863769531,-17.42874526977539,-12.625,22.0,1,0.10211533766526437,-1.1716909591058589,156.3300018310547,-3.444466321016823,159.19000244140625,1.0514481127678261,160.7899932861328,0.10211533766526437 4948,2024-04-17,156.8800048828125,158.68099975585938,156.13499450683594,157.19000244140625,16237800.0,0.0056410569411058376,-1.8288659444246647,-0.8611028694951892,59.64845146985195,66.5700153912804,-0.6185323959824416,-3.05327190635532,-11.024576941565641,-14.268768389671663,25.85101520208931,2.680999755859375,5.6809933749503045,2.2305053710937557,-4.403361330469181,8.864372072656693,-1.0864279796876986,5.54743872187521,-3.3883042120663447,27.51884978454111,-38.87830906553692,3.3169333507814627,4,-0.48950958251953125,-6.9250030517578125,-18.431251525878906,-13.5050048828125,18.17999267578125,2,0.10836307668844603,-1.8311716621253407,156.0,-1.1716909591058589,156.3300018310547,-3.444466321016823,159.19000244140625,0.10836307668844603 4949,2024-04-18,157.4600067138672,158.48500061035156,156.2100067138672,156.9250030517578,14016100.0,0.003697104876354107,-1.3155197316311793,-1.7258318566646977,60.05416696169369,65.18469811185716,-0.37233210967724517,-3.1837627653962386,-11.455373000633955,-14.721050756035424,26.39983401662252,2.274993896484375,4.951029514199462,2.421506500244135,-3.889976965984289,8.732989966472559,-0.734235232870077,5.577248233358347,-3.4758082664712617,36.240689835572056,-27.426523215839566,3.155741733114208,4,0.3849945068359375,-6.605010986328125,-18.941253662109375,-14.085006713867188,18.8699951171875,3,0.11412412800520655,-1.8288659444246647,156.8800048828125,-1.8311716621253407,156.0,-1.1716909591058589,156.3300018310547,0.11412412800520655 4950,2024-04-19,155.72000122070312,157.99000549316406,153.91000366210938,157.75,20063900.0,-0.011050459919806577,2.250984826378757,-3.7943642690091837,48.33048101794999,63.066607577097514,1.8402401022995605,-0.9423356024713598,-9.624246257157921,-12.833406295579351,26.43439704856243,4.0800018310546875,4.1536045458235265,0.33250122070313637,-5.24136265120984,5.906365092616113,-2.454430715253352,3.1194331566596247,5.9799957275390625,26.156041004698917,-32.29506008528925,2.7869319359564853,4,2.0849990844726562,-4.305000305175781,-16.72374725341797,-12.345001220703125,22.300003051757812,4,0.13851780051592977,-1.3155197316311793,157.4600067138672,-1.8288659444246647,156.8800048828125,-1.8311716621253407,156.0,0.13851780051592977 4951,2024-04-22,157.9499969482422,159.18499755859375,155.66000366210938,156.00999450683594,17243900.0,0.014320547842652909,-1.670465973851827,-0.9556668019663555,54.16667430829509,61.10937508734641,-0.11846482340328635,-2.8307361762423398,-11.752738019274005,-14.898582493457468,26.3378748553329,3.524993896484375,4.239919490759348,2.2534973144531136,-3.1588336843870195,7.665828313293247,-0.4526681849669387,4.959662813873166,3.5942001342773438,76.58763906485933,20.431221725994902,2.7061654994200635,4,-0.14499664306640625,-6.534996032714844,-18.318744659423828,-14.574996948242188,19.449996948242188,0,0.1298512830762879,2.250984826378757,155.72000122070312,-1.3155197316311793,157.4600067138672,-1.8288659444246647,156.8800048828125,0.1298512830762879 4952,2024-04-23,159.9199981689453,160.47999572753906,157.96499633789062,158.58999633789062,16115400.0,0.012472309330582965,1.0530632835709348,0.6855670913953122,56.71586470875202,59.856781149698904,-2.022061612266441,-4.332133606303927,-13.692964659667382,-16.699736591167323,26.70909625651907,2.529998779296875,3.9957400640108176,3.784998321533209,-1.4958484846632132,9.06584512772963,1.144574918435012,6.425421724631406,1.4715150451660293,91.4764347807911,38.065732385857125,2.6404234030982106,4,-2.1149978637695312,-5.56500244140625,-20.288745880126953,-16.544998168945312,13.639999389648438,1,0.12268631404347707,-1.670465973851827,157.9499969482422,2.250984826378757,155.72000122070312,-1.3155197316311793,157.4600067138672,0.12268631404347707 4953,2024-04-24,161.10000610351562,161.38999938964844,158.82000732421875,159.08999633789062,19485700.0,0.007378739045029947,-1.0156897005672707,1.5112834574303318,69.75842656688987,59.30516187768366,-2.975717759178508,-5.029683080341783,-14.78083765176001,-17.666874455174593,26.84343146199955,2.5699920654296875,3.8870385205998446,4.495005798339832,-0.7970718357822193,9.787083432461884,1.8489669812788065,7.141044615400858,-7.19000244140625,96.12308219555332,35.77561640091097,2.6460388170610307,4,-3.2950057983398438,-6.7450103759765625,-18.760009765625,-17.725006103515625,12.860000610351562,2,0.10490374460709329,1.0530632835709348,159.9199981689453,-1.670465973851827,157.9499969482422,2.250984826378757,155.72000122070312,0.10490374460709329 4954,2024-04-25,157.9499969482422,158.27999877929688,152.76800537109375,153.36000061035156,36197800.0,-0.01955312871465309,1.0998070126488095,2.283569172841006,58.240843002563196,58.423852291036134,-0.30276664362554584,-1.4823343510763323,-11.497315799211833,-14.280552819293462,26.628436485368525,8.332000732421875,3.3915152867647578,1.044496917724615,-3.7954621123054153,5.884455947754645,-1.375482597290386,3.464476432739616,3.44000244140625,60.10200849126893,-1.696025684108669,2.419979515015011,4,-0.8709945678710938,-3.2675018310546875,-15.432498931884766,-14.574996948242188,16.470001220703125,3,0.1083254253936976,-1.0156897005672707,161.10000610351562,1.0530632835709348,159.9199981689453,-1.670465973851827,157.9499969482422,0.1083254253936976 4955,2024-04-26,173.69000244140625,176.4199981689453,171.39999389648438,175.99000549316406,56500800.0,0.09965182524392091,2.177229553871932,-0.5010903892822712,73.17137343972175,59.855564206116995,-15.387840385465694,-16.37404511352679,-26.942978950468046,-29.680739233743395,27.37259436892165,18.470001220703125,3.4612953879164934,15.713002014160168,7.148125712284781,24.277878316035554,11.430563863222488,19.995440165097847,-20.9219970703125,88.4576502670547,29.070577754060196,4.282438150937688,4,-9.096000671386719,-11.475006103515625,-30.63750457763672,-30.31500244140625,1.44000244140625,4,0.015199489622547802,1.0998070126488095,157.9499969482422,-1.0156897005672707,161.10000610351562,1.0530632835709348,159.9199981689453,0.015199489622547802 4956,2024-04-29,167.89999389648438,171.3800048828125,167.05999755859375,170.77000427246094,35914600.0,-0.03333530118911199,1.1124670295437673,1.247828942567321,61.713862306889055,60.200015975845176,-8.698806493510148,-10.209640952731775,-20.81667851819867,-23.53817864788647,27.040782228935058,6.6300048828125,2.920440689099223,9.352993774414074,-0.2521860770705189,18.958173625898667,4.5504038486717775,14.15558370015637,-15.131988525390625,63.97764727361639,6.9168765691045095,4.802589925742292,4,-3.3059921264648438,-5.2899932861328125,-24.27999496459961,-24.524993896484375,9.170013427734375,0,0.060274036592376845,2.177229553871932,173.69000244140625,1.0998070126488095,157.9499969482422,-1.0156897005672707,161.10000610351562,0.060274036592376845 4957,2024-04-30,164.63999938964844,169.8699951171875,164.5,167.3800048828125,29420800.0,-0.019416287226584616,-2.556283125925252,0.954702295190043,57.85327739361858,60.00055218959703,-4.564329612340799,-6.597172370476358,-17.1810610109996,-19.969111725227037,26.514710217530336,5.3699951171875,2.70246143643908,5.654499053955078,-4.232708688040816,15.541706795950972,0.710895182957131,10.598102924953025,-11.398954162597647,50.194476719243234,-4.445394381280231,4.943603870997946,4,-0.04599761962890625,-2.029998779296875,-20.735000610351562,-21.264999389648438,13.710006713867188,1,0.07750239646586277,1.1124670295437673,167.89999389648438,2.177229553871932,173.69000244140625,1.0998070126488095,157.9499969482422,0.07750239646586277 4958,2024-05-01,165.57000732421875,168.80999755859375,164.89999389648438,166.17999267578125,25223200.0,0.005648736261042453,-3.01023506213027,0.22262194476774944,55.65815573271566,59.512106497488354,-4.617620421127981,-7.170219783023356,-17.73107940317587,-20.56617295901981,25.862290452043258,4.1699981689453125,2.8836833226552017,6.124506378173834,-4.100622821236385,16.349635577584053,1.0119417784687244,11.237070977878943,-11.865383038330066,54.126525669701174,4.609959202834425,5.112564599705106,5,-0.9760055541992188,-2.2950057983398438,-21.215011596679688,-22.19500732421875,10.379989624023438,2,0.04825747346093312,-2.556283125925252,164.63999938964844,1.1124670295437673,167.89999389648438,2.177229553871932,173.69000244140625,0.04825747346093312 4959,2024-05-02,168.4600067138672,168.52999877929688,165.69000244140625,166.6699981689453,17041100.0,0.01745484847378931,1.9430125549476613,-2.9345107064238545,60.647823092171336,60.880700061290725,-6.46281193239642,-9.232478327465742,-20.252542814747585,-23.215129754010945,25.917764071455817,2.959991455078125,3.2682880671380588,8.188505554199224,-2.152127617026963,18.529138725425412,3.0181889685861165,13.358822139812332,-14.301074950317371,33.22153793768217,-13.447763684625677,5.170316585613094,5,-3.8660049438476562,-5.185005187988281,-23.690006256103516,-25.085006713867188,8.169998168945312,3,0.03264869868693432,-3.01023506213027,165.57000732421875,-2.556283125925252,164.63999938964844,1.1124670295437673,167.89999389648438,0.03264869868693432 4960,2024-05-03,168.99000549316406,169.85000610351562,164.97999572753906,169.5399932861328,22767100.0,0.0031461400817649476,7.324708521349018,-0.30725428352229134,65.36406618159569,62.12485471387968,-5.489819584994876,-9.040678011436711,-20.447961047730274,-23.469656409370685,26.293071436136028,4.8700103759765625,3.6245262755094814,7.9660041809082145,-2.6220785988249418,18.55408696064137,2.6719627910416364,13.260045570774793,-14.385852401506327,65.26166143255088,12.558155871899878,5.294041389866571,5,-4.396003723144531,-5.239509582519531,-24.22000503540039,-25.615005493164062,9.199996948242188,4,0.03213203443561574,1.9430125549476613,168.4600067138672,-3.01023506213027,165.57000732421875,-2.556283125925252,164.63999938964844,0.03213203443561574 4961,2024-05-06,169.8300018310547,169.89999389648438,167.88999938964844,169.22000122070312,15147900.0,0.00497068649379151,4.3600944029623,-1.1091166352236155,66.57874548794243,63.22073035601195,-4.9924250636564125,-9.278163184045553,-20.935750092205808,-23.995523130684347,26.32332662427452,2.0099945068359375,4.006884430402209,8.121500396728521,-2.8984047755594986,19.14140556901654,2.6115478105845114,13.631452982872531,-14.7895318378512,98.70384917517676,39.441265415682345,5.509952586144011,5,-5.236000061035156,-6.079505920410156,-23.590003967285156,-26.455001831054688,9.729995727539062,0,0.031207695899515997,7.324708521349018,168.99000549316406,1.9430125549476613,168.4600067138672,-3.01023506213027,165.57000732421875,0.031207695899515997 4962,2024-05-07,172.97999572753906,173.47000122070312,170.0,170.1199951171875,21102400.0,0.018547923585480186,-1.2387170766042694,4.688520899517222,68.3037531116913,63.059099972101,-6.81131992197615,-11.867848343512378,-23.47883595202495,-26.792956105179883,25.937854961989654,3.6399993896484375,5.058709739157877,10.529494476318348,-1.436537049130493,22.49552600176719,4.5464787135939275,16.51251023904277,-17.51193517082075,94.28232118566208,29.723610083786397,5.983015762724424,5,-8.385993957519531,-9.229499816894531,-24.839996337890625,-28.704994201660156,3.760009765625,1,0.023644419572780295,4.3600944029623,169.8300018310547,7.324708521349018,168.99000549316406,1.9430125549476613,168.4600067138672,0.023644419572780295 4963,2024-05-08,171.16000366210938,171.90899658203125,170.52200317382812,170.75,14569900.0,-0.010521401956191223,-2.203227966310745,0.1433578932205108,65.14815563419276,63.826579153393176,-3.815487262824064,-9.47015287814898,-21.104092578000518,-24.632676203037022,25.677745502986177,2.4579925537109375,5.829702643451924,8.034502410888678,-4.3107684911902595,20.379773312967615,1.861866959849209,14.207137861928146,-15.272904353146515,72.79156579517291,4.458695064177846,6.172635451039473,5,-0.7000045776367188,-7.409507751464844,-22.85625457763672,-26.88500213623047,7.209991455078125,2,0.042007491747898085,-1.2387170766042694,172.97999572753906,4.3600944029623,169.8300018310547,7.324708521349018,168.99000549316406,0.042007491747898085 4964,2024-05-09,171.5800018310547,172.44000244140625,169.92999267578125,171.14999389648438,11937700.0,0.002453833605743805,1.3348828626785803,1.0487904726460737,68.06377824917423,63.25906857666567,-2.3453872906531785,-9.52889490853363,-20.866945570474343,-24.694194824343413,24.850165394157965,2.510009765625,6.460570063358347,7.915000152587879,-4.93334529236995,20.763345597545708,1.4908274301089648,14.339172875066794,-15.282244544892166,77.73853749364218,3.9024299371712488,6.424172722478912,5,-2.595001220703125,-7.829505920410156,-23.19000244140625,-27.30500030517578,7.1999969482421875,3,0.025469140171069604,-2.203227966310745,171.16000366210938,-1.2387170766042694,172.97999572753906,4.3600944029623,169.8300018310547,0.025469140171069604 4965,2024-05-10,170.2899932861328,171.33999633789062,167.91000366210938,169.69000244140625,18740500.0,-0.007518408504226914,1.5407381871407824,1.3953017990844896,64.36218578489664,63.553326740888735,-1.775055445002323,-7.762660659684286,-18.996992262442404,-23.0597876788064,23.70827465167708,3.6699981689453125,6.695706349641398,6.0699920654296875,-6.922591357341247,19.062575488200622,-0.42629964595579395,12.566283776815169,-13.589791182314627,43.01062919240561,-29.2184370153333,6.496291711385473,5,-1.30499267578125,-6.539497375488281,-21.702491760253906,-26.014991760253906,6.160003662109375,4,0.03723067617970233,1.3348828626785803,171.5800018310547,-2.203227966310745,171.16000366210938,-1.2387170766042694,172.97999572753906,0.03723067617970233 4966,2024-05-13,170.89999389648438,170.9499969482422,165.75999450683594,165.8470001220703,19648600.0,0.003582128336376167,1.0143615619457103,8.42178479692785,63.197103472509795,64.14708519409888,-2.139773885418805,-7.615602895543219,-18.953198277111994,-23.371836207813374,23.148703957332653,5.19000244140625,7.587628801244051,5.951493072509777,-6.810211914466265,18.71319805948582,-0.4293594209782441,12.332345565997798,-13.805395871363658,66.66660069703512,-2.998596523852342,6.380852493488018,5,-1.714996337890625,-6.305992126464844,-22.31249237060547,-26.62499237060547,6.8100128173828125,0,0.04265657580618454,1.5407381871407824,170.2899932861328,1.3348828626785803,171.5800018310547,-2.203227966310745,171.16000366210938,0.04265657580618454 4967,2024-05-14,171.92999267578125,172.77999877929688,170.4199981689453,171.58999633789062,18729500.0,0.006026909397789382,1.3137163971457209,0.0672861185011158,63.06391240390094,64.96994704645279,-2.2651432530113027,-7.7903929347915835,-19.1788706653781,-24.109398808545166,23.015641705641045,2.3600006103515625,6.510770389729487,6.184992218017584,-6.2082794750553205,18.578263911090488,-0.011643628518868354,12.381628064554036,-14.448886647784036,87.89165831636102,20.682038734593277,6.196635846536457,5,-2.7049942016601562,-7.335990905761719,-23.009990692138672,-27.654991149902344,8.330001831054716,1,0.04437855643489064,1.0143615619457103,170.89999389648438,1.5407381871407824,170.2899932861328,1.3348828626785803,171.5800018310547,0.04437855643489064 4968,2024-05-15,173.8800048828125,174.04600524902344,172.02999877929688,172.3000030517578,20958200.0,0.011341896644575078,1.1087905510554248,4.647114262633516,69.78882223043605,65.9856136173711,-3.254683322033344,-8.855534320075492,-20.271773833534894,-25.777575454338944,22.668675991041887,2.1160125732421875,6.369522155861034,7.2850044250488395,-4.877991837807173,19.44800068790485,1.2035062936208476,13.366502556476831,-16.020121011996338,97.99661898377995,28.653294660548042,6.081498131428,5,-4.36700439453125,-9.286003112792969,-23.515003204345703,-28.160003662109375,6.9099884033203125,2,0.016448128192077416,1.3137163971457209,171.92999267578125,1.0143615619457103,170.89999389648438,1.5407381871407824,170.2899932861328,0.016448128192077416 4969,2024-05-16,175.42999267578125,176.33999633789062,174.0500030517578,174.60000610351562,17247300.0,0.008914123242711902,-1.373059043041017,0.5253073483538876,53.338431307337565,64.64943196467574,-4.148235715019126,-9.476071687415356,-20.889639559308165,-27.068023020907162,22.42995146686507,2.459991455078125,6.72027868086812,7.936492919921875,-4.03866318671038,19.91164902655413,1.9489148666057474,13.924070973238003,-17.19890651900249,91.39883265957187,23.462373502810024,5.987578053316135,5,-4.379997253417969,-10.835990905761719,-24.82724380493164,-29.709991455078125,10.150009155273438,3,0.016758835798618366,1.1087905510554248,173.8800048828125,1.3137163971457209,171.92999267578125,1.0143615619457103,170.89999389648438,0.016758835798618366 4970,2024-05-17,177.2899932861328,177.4949951171875,174.97999572753906,175.5500030517578,16546400.0,0.010602523445287337,1.3395409575449604,2.0964076920248558,71.21555307792605,65.16463280800725,-5.260238997467411,-10.158055576775297,-21.86308427940736,-28.669722435996164,22.990708325014857,2.5149993896484375,7.249966835352893,8.717993927001942,-2.66309396654205,20.099081820545933,3.0274499802299317,14.408537873773952,-18.69512888911072,98.2530735373473,28.58418924036637,5.690543946771997,5,-5.662498474121094,-12.158493041992188,-25.972248077392578,-30.954994201660156,8.080001831054688,4,0.00840434062603479,-1.373059043041017,175.42999267578125,1.1087905510554248,173.8800048828125,1.3137163971457209,171.92999267578125,0.00840434062603479 4971,2024-05-20,178.4600067138672,179.9499969482422,177.22500610351562,177.30999755859375,17495100.0,0.0065994329744605285,-3.12879882552857,0.660928511295075,84.48104149566525,66.96210929511548,-5.674034151354817,-10.237614169994885,-22.148516720323187,-29.573605585041292,23.450292881214864,2.7249908447265625,7.37122065837076,8.862506866455078,-2.1797683281042453,19.9047820610144,3.3413692691754022,14.383644463734754,-19.109137088038466,84.36526311407427,11.727664734648371,5.521137597279668,5,-5.605010986328125,-12.101005554199219,-26.674758911132812,-31.835006713867188,8.399993896484403,0,-0.011263082427469207,1.3395409575449604,177.2899932861328,-1.373059043041017,175.42999267578125,1.1087905510554248,173.8800048828125,-0.011263082427469207 4972,2024-05-21,179.5399932861328,179.82000732421875,177.30999755859375,178.39999389648438,14706000.0,0.0060517008384808335,1.9529049572312027,0.991295925272334,84.59632201733562,69.12301667102022,-6.398497179981405,-10.300464725466327,-22.39856540979565,-30.35644525903291,23.66355057245302,2.510009765625,7.309492170992485,8.961493682861317,-1.946042809868942,19.869030175591575,3.5077254364962016,14.415261929226432,-18.95317602095929,94.82318488763016,19.024322643175324,5.453768246365128,5,-6.68499755859375,-13.180992126464844,-27.219745635986328,-32.91499328613281,3.8800048828125,1,-0.010192640306882383,-3.12879882552857,178.4600067138672,1.3395409575449604,177.2899932861328,-1.373059043041017,175.42999267578125,-0.010192640306882383 4973,2024-05-22,178.0,178.8520050048828,176.77999877929688,178.39999389648438,16189400.0,-0.008577438697340956,2.1778843903580625,-0.350872026876899,75.31847894665655,69.92909452629604,-4.231167829376631,-7.830945785911354,-20.05133912635864,-28.522688564188968,23.64742534541236,2.7599945068359375,7.1074821475424415,6.576500701904308,-3.8470002055321117,17.00000160934073,1.364750248186084,11.788251155622532,-16.251391953842358,66.94917007619058,-13.647386111029988,5.211750453718215,5,-5.1450042724609375,-11.640998840332031,-25.11225128173828,-31.375,6.490005493164091,2,0.012696598353010957,1.9529049572312027,179.5399932861328,-3.12879882552857,178.4600067138672,1.3395409575449604,177.2899932861328,0.012696598353010957 4974,2024-05-23,175.05999755859375,179.91000366210938,174.5399932861328,178.77999877929688,14928400.0,-0.016516867648349698,-1.2563022516284557,9.30014496070802,64.28234452718903,69.92022327543964,-0.8332394761607418,-3.73486988442059,-16.358697281573995,-25.297447741188876,25.200170169141984,5.3700103759765625,6.462181162002281,2.7809982299804688,-5.593596949898966,11.155593409859904,-1.406299359959263,6.9682958199202005,-12.21930617831103,9.611902411507545,-69.91198247539212,4.187297589939719,5,-2.2050018310546875,-8.700996398925781,-21.887248992919922,-28.43499755859375,11.550003051757841,3,0.032731610918829146,2.1778843903580625,178.0,1.9529049572312027,179.5399932861328,-3.12879882552857,178.4600067138672,0.032731610918829146 4975,2024-05-24,176.3300018310547,177.3040008544922,175.1999969482422,176.52000427246094,11400600.0,0.007254680053539131,1.3936395514356144,0.0510759083488519,64.99077997212876,70.1195206642862,-1.292262402239487,-5.056184316235544,-16.96087591850346,-26.250057906996176,24.05539117024765,2.2440032958984375,6.128805635643914,3.9190025329589844,-4.630629317276828,12.468634383194797,-0.3558133921589217,8.19381845807689,-12.46275211669439,33.08701170497814,-42.19269855764199,4.274815925117903,5,-1.1450042724609375,-9.971000671386719,-21.980003356933594,-29.705001831054688,11.05999755859375,4,0.05245845802725402,-1.2563022516284557,175.05999755859375,2.1778843903580625,178.0,1.9529049572312027,179.5399932861328,0.05245845802725402 4976,2024-05-28,178.02000427246094,178.50999450683594,175.67999267578125,175.74000549316406,15655300.0,0.009584315906861152,-1.358310869233508,-11.99983938323161,62.462928389345116,70.05274466266889,-2.085379091847045,-6.2706467573100895,-17.87968940068555,-27.622390480044942,23.855864112934107,2.8300018310546875,5.681747544285145,5.103004455566406,-3.5200736277581086,13.726082538890921,0.7914654139041488,9.414543497228664,-13.187789724067727,64.80454864475504,-7.738035485224458,4.311539041662253,5,-2.0300064086914062,-11.661003112792969,-23.410003662109375,-31.395004272460938,13.94000244140625,1,0.04128744336775414,1.3936395514356144,176.3300018310547,-1.2563022516284557,175.05999755859375,2.1778843903580625,178.0,0.04128744336775414 4977,2024-05-29,177.39999389648438,178.22999572753906,176.25999450683594,176.80999755859375,15023800.0,-0.003482812948524816,-1.3313590234389108,0.2587704621809372,66.40374297229995,69.67662474509822,-0.6792848027266984,-4.896733284952575,-16.683215597916956,-26.64804661657226,24.150766976984862,1.970001220703125,5.556006246112929,3.8449943542480582,-4.057645259424731,11.747633967920848,-0.10632545258832238,7.796314161084439,-11.660712404100224,53.2587538963825,-18.457041597746993,3.95131980683639,5,-0.399993896484375,-11.040992736816406,-22.789993286132812,-30.774993896484375,13.080001831054659,2,0.053325857042516356,-1.358310869233508,178.02000427246094,1.3936395514356144,176.3300018310547,-1.2563022516284557,175.05999755859375,0.053325857042516356 4978,2024-05-30,173.55999755859375,176.69000244140625,173.22999572753906,176.69000244140625,18844000.0,-0.021645977846714737,1.210863460863461,-5.3051259504474215,54.411751706242704,69.79588256719879,3.476093142981739,-0.4505555585561183,-12.281438341983147,-22.462070369797374,24.146563831334124,4.1699981689453125,5.4041067490427395,-0.3945014953613395,-7.348388150555962,6.559385159833283,-3.8714448229586367,3.0824418322359577,-6.968073138858131,4.940141303528477,-63.28685511299729,3.4769433275973065,5,3.029998779296875,-7.200996398925781,-17.479999542236328,-26.93499755859375,16.8800048828125,3,0.056810329275458926,-1.3313590234389108,177.39999389648438,-1.358310869233508,178.02000427246094,1.3936395514356144,176.3300018310547,0.056810329275458926 4979,2024-05-31,173.9600067138672,174.4199981689453,170.97000122070312,173.39999389648438,28085200.0,0.0023047312796740105,3.662171496912148,-0.17891755391755393,58.51510512624071,68.3847216836782,3.1800548217918845,-0.43994797585349943,-12.160174296365994,-22.56039796333721,23.930722484536727,3.4499969482421875,5.213561948514666,-0.26949234008787926,-6.725687201527478,6.1867025213517195,-3.4975897708076786,2.95860509063192,-6.5665979424211685,39.655280577810785,-30.449385341014406,3.2280974307197976,5,1.4999923706054688,-7.601005554199219,-17.880008697509766,-27.335006713867188,18.699996948242188,4,0.060531147234414995,1.210863460863461,173.55999755859375,-1.3313590234389108,177.39999389648438,-1.358310869233508,178.02000427246094,0.060531147234414995 4980,2024-06-03,174.4199981689453,175.86000061035156,172.4499969482422,173.8800048828125,20742800.0,0.0026442368206776035,-1.0058791058373686,0.9642516552682489,58.2243055293122,65.46730657630562,2.5369265747006295,-0.4978026196476151,-12.05249665284532,-22.74538359042731,23.62947167164205,3.410003662109375,4.575093158986448,-0.08100051879881676,-6.047598836247516,5.885597798649883,-3.0642996775231666,2.902298639925533,-6.273194106891538,45.75596843815834,-23.759805086920913,2.983299158724343,6,1.0200042724609375,-2.1949996948242188,-18.539249420166016,-27.794998168945312,12.8800048828125,0,0.06988878895411355,3.662171496912148,173.9600067138672,1.210863460863461,173.55999755859375,-1.3313590234389108,177.39999389648438,0.06988878895411355 4981,2024-06-04,175.1300048828125,175.19000244140625,173.22000122070312,174.4499969482422,14066600.0,0.00407067263685823,3.9249842644338058,1.2592896097657464,57.59015562794065,62.466621421928394,1.4582328332934082,-0.8331012785184271,-12.27256068255457,-23.19326326054707,23.304795846217996,1.970001220703125,4.715078476592055,0.36400604248046875,-5.185281993015309,5.913294077976246,-2.410637975267406,3.1386500602283434,-6.275009247587434,57.30036927978881,-9.48239228924102,2.774644017747888,6,0.30999755859375,-2.9050064086914062,-11.725505828857422,-21.145004272460938,11.649993896484375,1,0.07000510572154472,-1.0058791058373686,174.4199981689453,3.662171496912148,173.9600067138672,1.210863460863461,173.55999755859375,0.07000510572154472 4982,2024-06-05,177.07000732421875,177.97000122070312,175.2899932861328,176.53500366210938,15233900.0,0.011077498928321328,1.2955184086364409,0.7867609110288343,57.57000790820687,60.494569084322876,-0.9711049941492433,-2.5834335178790013,-13.669988039556898,-24.85512066583209,22.676651950418584,2.839996337890625,4.284815257794776,2.0995079040527287,-3.474049540866588,7.673065348972045,-0.6872708184069154,4.886286626512373,-7.549311610212669,87.1429443359375,23.30436567798965,2.7867787224596556,6,-1.6300048828125,-4.845008850097656,-13.468006134033203,-23.085006713867188,11.1199951171875,2,0.08409103051757683,3.9249842644338058,175.1300048828125,-1.0058791058373686,174.4199981689453,3.662171496912148,173.9600067138672,0.08409103051757683 4983,2024-06-06,178.35000610351562,178.7100067138672,177.2100067138672,177.42999267578125,14255800.0,0.007228772385789561,-1.205906112557221,1.719639495750385,57.01925686828302,59.68755934444443,-2.4543336206776303,-3.4753391722574634,-14.399082268912593,-25.85580888692624,22.067212902037845,1.6399993896484375,3.4937170923541885,3.0200065612793026,-2.4451550255143673,8.485168148072972,0.28742576788246765,5.7525873546761375,-8.203552315455369,95.34883262460842,33.550773876571014,2.7325807933968416,6,-3.5100021362304688,-5.925010681152344,-14.748004913330078,-24.365005493164062,7.149993896484375,3,0.0680122747906331,1.2955184086364409,177.07000732421875,3.9249842644338058,175.1300048828125,-1.0058791058373686,174.4199981689453,0.0680122747906331 4984,2024-06-07,175.9499969482422,179.4199981689453,175.7899932861328,178.4600067138672,14716300.0,-0.013456737163667132,-1.5653589837600017,-2.728231664842273,46.86036867018463,57.67306919978397,0.09521088223272045,-0.7706671920063286,-11.472435699509248,-23.18505469138401,21.426599821406324,3.6300048828125,2.5033497522015296,0.40149765014649574,-4.774154439758547,5.577149740051539,-2.1863283948060257,2.989323695099017,-5.2153305705710125,50.21519923990665,-6.683557966306822,2.5878260449525143,6,-0.7549972534179688,-3.4850006103515625,-12.015495300292969,-21.964996337890625,6.6699981689453125,4,0.08235297382486717,-1.205906112557221,178.35000610351562,1.2955184086364409,177.07000732421875,3.9249842644338058,175.1300048828125,0.08235297382486717 4985,2024-06-10,176.6300048828125,178.47000122070312,174.3800048828125,176.4499969482422,17122200.0,0.0038647794621464726,1.119168751902407,-0.07171602956910807,45.61151089666701,55.800689478375304,-0.6009641490463196,-1.0027555670100128,-11.61736222465538,-23.568613769634965,21.11580578556307,4.089996337890625,1.86877138576898,0.7645050048828068,-3.7949965985216068,5.32400660828722,-1.5152457968194142,3.044255806585028,-5.342418670907051,55.000086138367756,1.5105684323925814,2.2797508017022103,6,-1.4350051879882812,-4.165008544921875,-12.695503234863281,-22.645004272460938,2.589996337890625,0,0.09075467551468508,-1.5653589837600017,175.9499969482422,-1.205906112557221,178.35000610351562,1.2955184086364409,177.07000732421875,0.09075467551468508 4986,2024-06-11,178.19000244140625,178.38999938964844,175.44000244140625,177.72000122070312,14402400.0,0.008832007674057119,5.781640241335765,2.611002797321353,46.83546929826131,53.62643684792656,-2.3851338374930435,-2.096067678775057,-12.749807808915108,-24.8536126646421,21.301066821229398,2.9499969482421875,1.690344384262687,1.9600021362304574,-2.061986424719521,5.981990697180436,-0.0509921442445318,3.9709964167054466,-6.382671585320594,75.59529035637192,26.20505581004077,2.010994280474996,6,-2.9950027465820312,-5.3350067138671875,-14.017753601074219,-24.205001831054688,1.1999969482421875,1,0.05112520615934768,1.119168751902407,176.6300048828125,-1.5653589837600017,175.9499969482422,-1.205906112557221,178.35000610351562,0.05112520615934768 4987,2024-06-12,179.55999755859375,182.0800018310547,177.77999877929688,179.75,18600400.0,0.007688394962775735,-1.2933349609375,-0.4042594636711902,53.68618865486348,53.54581873110665,-3.81801592062385,-3.019968541795947,-13.647206245589757,-25.98543285769756,21.476520675882572,4.3000030517578125,1.4237613345366071,2.9484970092773324,-0.7938869563756441,6.690880974930309,1.07730502645083,4.819688992103835,-7.264106736978704,67.27265881532301,19.273056198855457,1.8711919828264902,6,-3.0349960327148438,-5.6399993896484375,-15.387748718261719,-25.574996948242188,3.7900085449218466,2,0.04020940810242046,5.781640241335765,178.19000244140625,1.119168751902407,176.6300048828125,-1.5653589837600017,175.9499969482422,0.04020940810242046 4988,2024-06-13,176.74000549316406,178.50999450683594,176.66000366210938,177.83999633789062,15956900.0,-0.015705012830095844,-1.9365062064789584,5.789351108255702,53.992409776347316,53.04329702556294,-0.5582032585319041,0.026639399278508336,-10.39376109459721,-22.937094614596845,21.334814644600115,2.899993896484375,1.0377273421202915,-0.014495086669910506,-3.5290451159711154,3.5000549426312944,-1.7717701013204987,1.7427799279806777,-3.661385790793844,30.649370723326335,-21.288710107241066,1.7572750146506,6,0.524993896484375,-2.82000732421875,-12.567756652832031,-22.7550048828125,6.860000610351534,3,0.0647844098244359,-1.2933349609375,179.55999755859375,5.781640241335765,178.19000244140625,1.119168751902407,176.6300048828125,0.0647844098244359 4989,2024-06-14,178.3699951171875,178.72999572753906,175.8520050048828,175.8520050048828,12361600.0,0.009222527856526996,-1.2859428308255414,-2.2891009724091056,54.76633741446347,52.6590783461353,-1.6727588513774947,-1.4459330610126528,-11.419606393216782,-24.34242944542015,20.737067512786357,2.87799072265625,0.6398160849766157,1.4684944152832031,-2.058711568874969,4.995700399441375,-0.295108576795883,3.2320974073622892,-4.571264844522517,51.81807552905413,-2.4010788520259894,1.7636029920790832,6,-0.7199935913085938,-4.4499969482421875,-11.264747619628906,-24.384994506835938,-4.0,4,0.03997311811399751,-1.9365062064789584,176.74000549316406,-1.2933349609375,179.55999755859375,5.781640241335765,178.19000244140625,0.03997311811399751 4990,2024-06-17,178.77999877929688,179.9199981689453,176.49000549316406,176.97999572753906,15272900.0,0.0022986134065878794,-1.4676352578915302,0.7148570770638533,51.88865336705636,52.02557809492594,-1.5636957939030935,-1.8325410947230125,-11.272721146494945,-24.54977877597355,20.02535401648122,3.42999267578125,0.8088089241053353,1.8039978027343864,-1.819389315187152,5.427384920655925,-0.007695756226382855,3.6156913616951556,-4.318766781960704,50.30115429073051,-2.472482296270485,1.8116935589607703,6,-0.5499954223632812,-4.8600006103515625,-12.412250518798828,-24.794998168945312,-9.6199951171875,0,0.021478892292817964,-1.2859428308255414,178.3699951171875,-1.9365062064789584,176.74000549316406,-1.2933349609375,179.55999755859375,0.021478892292817964 4991,2024-06-18,176.4499969482422,178.91000366210938,175.6199951171875,178.7899932861328,15640300.0,-0.013032788046559163,1.5503773272456294,-1.2999957614546687,47.82410245405763,50.94269971113158,1.0876117829882332,0.35748324067020576,-8.472346716563436,-22.081145885639273,18.819193306075217,3.290008544921875,0.8120874939547491,-0.42550354003907387,-3.9865453073810215,3.135538227302874,-2.2060244237100335,1.3550173436318858,-1.3792633642085264,12.848312204892729,-38.21722122540558,1.7805208836709698,6,1.7800064086914062,-2.529998779296875,-10.08224868774414,-22.464996337890625,-7.7700042724609375,1,0.01569852264306615,-1.4676352578915302,178.77999877929688,-1.2859428308255414,178.3699951171875,-1.9365062064789584,176.74000549316406,0.01569852264306615 4992,2024-06-20,177.7100067138672,178.74000549316406,176.4600067138672,176.7100067138672,16753200.0,0.007140888565697168,-2.0399983723958335,-0.427351096156605,60.77923601483549,51.36047517185963,-0.0805361694928024,-1.1032164525851158,-9.302120237912447,-23.196185261624265,17.547850172113463,2.290008544921875,0.8402396078553238,0.9260055541992074,-2.4352058174904982,4.287216925888913,-0.7546001316456454,2.60661124004406,-2.0900115966796875,48.604886357587695,-7.952532852463257,1.6806056858448508,6,0.5199966430664062,-1.4600067138671875,-10.820507049560547,-23.725006103515625,-6.5800018310546875,3,0.009453562614997857,1.5503773272456294,176.4499969482422,-1.4676352578915302,178.77999877929688,-1.2859428308255414,178.3699951171875,0.009453562614997857 4993,2024-06-21,180.25999450683597,182.51199340820312,178.05999755859375,178.49000549316406,59728000.0,0.014349151407520466,-2.3855418890693896,1.7699890136719034,64.71960184531581,53.34483441354087,-2.6050487149177286,-3.6630145756844,-11.367896101919342,-25.60166839719409,16.664634573806925,4.8019866943359375,0.9198601816499661,3.362993621826206,-0.3080243573382404,7.034011600990652,1.5274846322439828,5.198502611408429,-4.639999389648466,67.32444196478032,8.272560145935884,1.8355089895822299,6,-1.8139953613281534,-3.518997192382841,-13.350494384765653,-26.274993896484403,-8.399993896484403,4,0.017141970991031208,-2.0399983723958335,177.7100067138672,1.5503773272456294,176.4499969482422,-1.4676352578915302,178.77999877929688,0.017141970991031208 4994,2024-06-24,180.7899932861328,182.0800018310547,180.22999572753903,181.27999877929688,18198300.0,0.0029401908102062446,-1.2981433567427252,-0.2768409800168924,64.83464078950547,55.48073773496737,-2.6555535962787076,-3.9439336074116227,-11.498445277632072,-25.954032473211555,16.37505753699721,1.8500061035156534,0.885839307275603,3.606492614746088,-0.3445748713354533,7.557560100827629,1.6309588717053316,5.5820263577868445,-4.480798339843744,75.01450160956796,13.690852035812782,1.975533743040769,6,-1.813995361328125,-4.0489959716796875,-13.736492156982422,-26.80499267578125,-7.6399993896484375,0,0.015542966545363024,-2.3855418890693896,180.25999450683597,-2.0399983723958335,177.7100067138672,1.5503773272456294,176.4499969482422,0.015542966545363024 4995,2024-06-25,185.5800018310547,185.75,181.10499572753903,181.1450042724609,18917700.0,0.026494876502046294,-1.057581041987712,-9.050913960078532,70.45008943261797,58.10458441656255,-6.7526025245021515,-8.438046805125197,-15.773527737057236,-30.357118843123118,16.32343267686004,4.9600067138671875,0.9014935972377316,7.934001159667957,2.5118907862585047,13.35611153307741,5.222945972963231,10.645056346372684,-8.65052703857421,98.3218352714346,34.98193378536069,2.7110551867047197,6,-4.8950042724609375,-7.220001220703125,-17.75800323486328,-31.595001220703125,-13.1300048828125,1,-0.06040525166107269,-1.2981433567427252,180.7899932861328,-2.3855418890693896,180.25999450683597,-2.0399983723958335,177.7100067138672,-0.06040525166107269 4996,2024-06-26,185.3699951171875,185.92999267578125,183.9900054931641,184.1999969482422,13375700.0,-0.0011316236221312614,-1.4402644888245348,0.2638103298790289,67.42230319242981,59.63081936518103,-6.05360850466792,-8.062534363124257,-14.948218099622864,-29.772013186512197,16.060200908010092,1.939987182617159,1.3904471988906266,7.356494903564453,0.9252279003572141,13.787761906771692,4.140861401960848,10.572128405168058,-7.382057299804671,94.08660624370594,32.36313673637946,3.2156335016036146,6,-4.595001220703125,-6.9199981689453125,-16.990497589111328,-30.647499084472656,-16.970001220703125,2,-0.08744668437214165,-1.057581041987712,185.5800018310547,-1.2981433567427252,180.7899932861328,-2.3855418890693896,180.25999450683597,-0.08744668437214165 4997,2024-06-27,186.8600006103516,187.5,185.4499969482422,185.6450042724609,13025700.0,0.008038007943098613,-1.5545034510296047,1.0384600336476875,67.7070111015087,61.154663956865626,-7.15124072978648,-9.283448846010629,-15.782281888845006,-30.887699868164162,15.882667931698602,2.1300048828125,1.9507190605749543,8.373500061035173,0.8358713618403044,15.911128760230042,4.604685711437753,12.142314410632594,-7.760175112792979,93.22034720201756,34.27345362218732,3.768814349597428,6,-5.300003051757841,-7.625000000000028,-17.253002166748075,-30.55500030517581,-26.220001220703153,3,-0.0972921324798669,-1.4402644888245348,185.3699951171875,-1.057581041987712,185.5800018310547,-1.2981433567427252,180.7899932861328,-0.0972921324798669 4998,2024-06-28,183.4199981689453,186.5800018310547,183.3249969482422,185.72000122070312,23032400.0,-0.018409517447126156,-1.6144559855378864,-1.8930123326550743,64.89828288459802,62.28043567576947,-2.9771077725321504,-5.340705895663234,-11.741156303406513,-27.111776230098684,16.332266137448954,3.5350036621094034,2.3281668389561503,4.440497589111317,-3.0299107964896166,11.91090597471225,0.7052933963108501,8.175701781911783,-2.9761447509960703,43.878962402953746,-15.504365311839038,3.7352041928004733,6,-1.8600006103515625,-4.18499755859375,-13.812999725341797,-26.044998168945312,-22.8800048828125,4,-0.06700465275772538,-1.5545034510296047,186.8600006103516,-1.4402644888245348,185.3699951171875,-1.057581041987712,185.5800018310547,-0.06700465275772538 4999,2024-07-01,184.4900054931641,185.33999633789062,182.72999572753903,184.47999572753903,11815900.0,0.005833645921385466,2.0526475469812766,-0.004352066236349872,65.43597513285512,63.7856936497471,-3.450560133865764,-5.883008639424361,-12.203911101231967,-27.843894385739304,17.340241893156257,2.610000610351591,2.476182366658634,4.984004974365263,-2.481135894205437,12.449145842935962,1.251434540079913,8.716575408650613,-2.9171686220867343,52.932095451476776,-6.71628531192021,3.732570434285348,7,-2.930007934570341,-5.255004882812528,-14.883007049560575,-25.980003356933622,-23.74000549316409,0,-0.06845901949566857,-1.6144559855378864,183.4199981689453,-1.5545034510296047,186.8600006103516,-1.4402644888245348,185.3699951171875,-0.06845901949566857 5000,2024-07-02,186.6100006103516,186.9499969482422,183.05999755859372,183.47000122070312,12555500.0,0.01149111092235322,1.0366531254618738,313.69359755919703,66.17985546961819,65.82522176258716,-4.853459163594863,-7.423543388053332,-13.623404772120494,-29.63052045204668,18.2010327225257,3.889999389648466,2.918743519319719,6.494499969482462,-1.2089394306967165,14.19793936966164,2.642780269392887,10.346219669572037,-4.088817638646617,81.3417485852851,22.73108649507249,3.8517197000895846,7,-4.629997253417997,-7.375000000000028,-17.003002166748075,-27.529998779296903,-22.770004272460966,1,-0.07212907491475873,2.0526475469812766,184.4900054931641,-1.6144559855378864,183.4199981689453,-1.5545034510296047,186.8600006103516,-0.07212907491475873 5001,2024-07-03,187.38999938964844,187.6199951171875,185.38499450683597,186.3000030517578,7409100.0,0.00417983375352704,1.8838944674148088,0.34713265916037456,65.39520131334748,66.33810679575518,-4.378911314144119,-7.6291087547759275,-13.751286055123416,-30.077852493914378,19.15539963529267,2.235000610351534,3.290244781910303,6.6614990234375,-1.3177759619640028,14.640774008839003,2.6718615307367486,10.651136516138251,-4.660003662109403,95.29661030171219,36.22091227409314,3.9896374927007536,7,-4.5500030517578125,-8.095001220703125,-16.618000030517578,-27.410003662109375,-22.0,2,-0.07972678632833996,1.0366531254618738,186.6100006103516,2.0526475469812766,184.4900054931641,-1.6144559855378864,183.4199981689453,-0.07972678632833996 5002,2024-07-05,191.9600067138672,192.25999450683597,187.32000732421875,187.32000732421875,14303400.0,0.024387679914103177,-1.1293051001851566,4.256894476019823,77.99850668343367,67.81354066665716,-7.504121474817396,-11.622278680017075,-17.66613549247029,-34.33314285880252,19.85028343928993,4.939987182617216,3.8805665277537855,10.487006378173817,1.263426772242184,19.71058598410545,5.875216575207986,15.098796181139647,-8.900009155273466,96.85217385735164,32.768765633206115,4.611789802965817,7,-5.7150115966796875,-10.345008850097656,-20.785507202148438,-31.420005798339844,-28.010009765625,4,-0.12273396537488679,1.8838944674148088,187.38999938964844,1.0366531254618738,186.6100006103516,2.0526475469812766,184.4900054931641,-0.12273396537488679 5003,2024-07-08,190.47999572753903,191.6790008544922,189.32000732421875,191.3650054931641,12097600.0,-0.007709996533466712,2.118298438823672,-0.19073488837077457,72.4010000897573,68.65424725557402,-4.941610413707394,-9.683397768505728,-15.572697542551253,-32.520034896791884,20.431866338071714,2.6399993896484375,4.8015847971257415,8.400495910644509,-1.5268139931523592,18.327805814441376,3.4368409587460746,13.364150862542942,-5.579998779296858,81.32215102520453,15.03923614644556,4.9636549518984365,7,-3.797500610351534,-8.864997863769503,-18.80049514770505,-29.93999481201169,-24.550003051757784,0,-0.15665685115078154,-1.1293051001851566,191.9600067138672,1.8838944674148088,187.38999938964844,1.0366531254618738,186.6100006103516,-0.15665685115078154 5004,2024-07-09,190.44000244140625,192.8600006103516,190.22999572753903,191.75,10198500.0,-0.00020996055769550992,-2.040448764310502,1.480206896551629,71.86794582392773,68.81178685460844,-3.7870599182141405,-8.961658732652893,-14.805544736556897,-32.106113046968005,21.537486717666514,2.630004882812557,5.405302841384156,7.636002349853527,-2.520133725463154,17.792138425170208,2.5579343121951865,12.714070387511867,-4.06800598144531,75.30614882297148,6.712417827553509,5.078068037658333,7,-2.6450042724609375,-8.525001525878906,-18.965503692626953,-26.960006713867188,-28.410003662109375,1,-0.15700487697942,2.118298438823672,190.47999572753903,-1.1293051001851566,191.9600067138672,1.8838944674148088,187.38999938964844,-0.15700487697942 5005,2024-07-10,192.66000366210938,193.30999755859372,190.6199951171875,190.75,12052900.0,0.011657221131291307,-1.479249581616411,-1.4580207799468854,80.527281013665,70.26789550141235,-5.472655751015282,-10.45520095069844,-16.765022430365832,-33.94777508128584,23.135844065862393,2.8699951171874716,5.816569402469554,9.054503631591786,-1.569434298322733,19.678441561506304,3.7425346666345263,14.366472596549045,-4.990406372070311,91.7981874298436,15.48577061817467,5.311968964957253,7,-4.640007019042997,-9.780006408691406,-21.750503540039062,-29.180007934570312,-29.490005493164062,2,-0.1656285843224301,-2.040448764310502,190.44000244140625,2.118298438823672,190.47999572753903,-1.1293051001851566,191.9600067138672,-0.1656285843224301 5006,2024-07-11,187.3000030517578,192.41000366210938,186.82000732421875,191.33999633789062,16452000.0,-0.027821034508812903,-1.2360053589030728,-2.11517567545976,65.64435350578486,70.0387113241097,0.21222493929934672,-4.614284908694714,-11.014752699116741,-28.185667625286726,24.329731671310235,5.839996337890625,6.117221793628943,3.2390029907226676,-7.186627413429932,13.664633394875267,-1.9738122113536463,8.451818192798981,6.009994506835909,7.395939134033061,-69.42964498747692,5.212815202076304,7,0.7199935913085653,-4.035003662109375,-13.46750259399414,-23.492507934570312,-22.55999755859375,3,-0.12525363764881703,-1.479249581616411,192.66000366210938,-2.040448764310502,190.44000244140625,2.118298438823672,190.47999572753903,-0.12525363764881703 5007,2024-07-12,186.77999877929688,188.69000244140625,186.13999938964844,186.9199981689453,14449100.0,-0.002776317479916135,-2.591558225250105,0.03465337185806281,61.3906271076105,69.6489717933333,0.8042645397428885,-3.7161724947702908,-9.997379851297381,-27.227689527631583,24.680398836356314,2.5500030517578125,5.820402764787303,2.357998657226574,-7.910224311161528,12.626221625614676,-2.776112826967477,7.492110141420625,6.529998779296847,8.926074659550189,-66.24683496802459,5.134111484194051,7,1.2399978637695028,-2.93499755859375,-12.947498321533203,-22.800003051757812,-18.3800048828125,4,-0.11451975334320086,-1.2360053589030728,187.3000030517578,-1.479249581616411,192.66000366210938,-2.040448764310502,190.44000244140625,-0.11451975334320086 5008,2024-07-15,188.19000244140625,189.8999938964844,186.4900054931641,186.4900054931641,12186000.0,0.007549007770234928,-3.011758264444399,-12.142888283378543,62.54236893625713,69.32745999371132,0.15873478953466247,-4.452679980831675,-10.913357432130738,-28.194099449681516,25.476339781263757,3.4099884033203125,5.711398302800433,3.1955024719238168,-6.531860911902385,12.922865855750018,-1.6681792199892982,8.059184163836932,4.833195190429649,28.59140272359889,-44.6764827220386,4.863681691913104,7,-0.005004882812528422,-4.345001220703125,-14.357501983642578,-23.81500244140625,-19.229995727539062,0,-0.12880602146073772,-2.591558225250105,186.77999877929688,-1.2360053589030728,187.3000030517578,-1.479249581616411,192.66000366210938,-0.12880602146073772 5009,2024-07-16,185.5,190.33999633789062,185.1199951171875,188.9600067138672,12760100.0,-0.014294077296926555,-1.4739245669160372,-2.035301720655984,49.854011468578356,67.51347732692912,3.3604596996680414,-1.2660377122935245,-7.843568797538609,-25.097828164080568,26.39384042949923,5.220001220703125,5.413059552365951,0.14899978637694744,-9.06520217713782,9.363201749891715,-4.458101195380436,4.756100768134331,7.247869702148392,4.639862875880331,-62.754828165263284,4.607100981757384,7,3.714996337890625,-1.654998779296875,-11.867500305175781,-21.125,-17.8699951171875,1,-0.10549869177476412,-3.011758264444399,188.19000244140625,-2.591558225250105,186.77999877929688,-1.2360053589030728,187.3000030517578,-0.10549869177476412 5010,2024-07-17,182.6199951171875,185.22999572753903,181.6199951171875,184.67999267578125,17376600.0,-0.015525632791442034,1.2848078650274986,0.5953738616568544,45.42734196998991,65.29482628877827,6.27482679689129,2.0199651266594003,-4.6264993201475875,-21.847808558950817,26.712829647692693,3.8800048828125,5.3699789232863395,-2.9230049133300895,-11.710858493060101,5.864848666399922,-7.3169317031951095,1.4709218765349306,9.670202109863226,9.267833253669036,-52.48882293521844,4.393926789865006,7,4.845001220703125,1.225006103515625,-8.789997100830078,-17.579994201660156,-17.129989624023438,2,-0.11274776524157715,-1.4739245669160372,185.5,-3.011758264444399,188.19000244140625,-2.591558225250105,186.77999877929688,-0.11274776524157715 5011,2024-07-18,179.22000122070312,184.0500030517578,178.2100067138672,183.5399932861328,17877200.0,-0.018617862158536336,1.1872597960355808,2.097086012266303,38.055045153668445,60.856663896582134,9.38048990333698,5.9428121535538025,-0.9490792491135664,-18.093335037640315,27.191925549204676,5.839996337890625,5.146529180456298,-6.461499023437511,-14.71714108486367,1.794143037988647,-10.58932005415059,-2.333677992724432,12.216579837558555,8.326425150732561,-47.40754543638785,4.127821030713073,7,6.540000915527344,5.154998779296875,-5.390003204345703,-14.180000305175781,-11.790008544921875,3,-0.08955475361253229,1.2848078650274986,182.6199951171875,-1.4739245669160372,185.5,-3.011758264444399,188.19000244140625,-0.08955475361253229 5012,2024-07-19,179.38999938964844,181.97000122070312,178.86000061035156,180.3699951171875,14485900.0,0.0009485446255297347,-2.0490302409251044,0.22685127951539127,42.98154703062386,57.58783577890064,8.090753286781421,6.224248560147771,-0.9355051778916277,-17.799841258093863,27.696912388555006,3.1100006103515625,4.717265444160915,-6.375500488281261,-14.317876877985128,1.5668759014226055,-10.34668868313318,-2.404312293429342,10.723924234173808,9.72789517844496,-45.543244641807284,3.97118819485193,7,6.370002746582031,5.0749969482421875,-5.365001678466797,-13.874504089355469,-11.460006713867188,4,-0.08166561093889912,1.1872597960355808,179.22000122070312,1.2848078650274986,182.6199951171875,-1.4739245669160372,185.5,-0.08166561093889912 5013,2024-07-22,183.3500061035156,184.3000030517578,181.8999938964844,182.3500061035156,16303900.0,0.02207484657640091,-1.5262929649856658,-1.0204126119112495,48.19620471679745,54.957642322552836,3.3670810541647427,2.643121496267213,-4.603466405062619,-21.290179064040842,27.393494278317615,4.910003662109375,4.3360523433607625,-2.569994354248081,-10.174466585485703,5.034477876989541,-6.372230469866878,1.232241761370716,5.573525829311137,42.37430986312341,-12.647726372401358,3.802236115618809,7,2.409996032714872,1.1149902343750284,-8.127506256103487,-16.769508361816378,-16.970001220703097,0,-0.08153810585962429,-2.0490302409251044,179.38999938964844,1.1872597960355808,179.22000122070312,1.2848078650274986,182.6199951171875,-0.08153810585962429 5014,2024-07-23,183.6000061035156,185.22000122070312,183.3300018310547,183.83999633789062,23772600.0,0.0013635123625730383,-3.8461598654094447,-0.23999023437502842,44.93778700022111,51.00325409883685,2.2850945992873335,2.755721873590602,-4.5660344190700926,-21.021655745309346,27.152142583381266,1.8899993896484375,3.1046113815958165,-2.460494995117216,-9.763754277908532,4.8427642876741,-6.112124636512874,1.1911346462784422,4.252173307415177,76.78073824832296,24.051610509762767,3.6516296413956613,7,1.7099990844726847,0.8649902343750284,-8.007507324218722,-17.019508361816378,-19.100006103515597,1,-0.07973855611635561,-1.5262929649856658,183.3500061035156,-2.0490302409251044,179.38999938964844,1.1872597960355808,179.22000122070312,-0.07973855611635561 5015,2024-07-24,174.3699951171875,177.9499969482422,173.57000732421875,175.38999938964844,31250700.0,-0.05027238932183975,-2.343529233618516,4.250190742624115,32.94919963375743,47.37045922416713,9.664112886909493,11.702858432835882,4.891668437755413,-11.35905224966703,26.519277269054392,10.029998779296847,1.855570340484178,-11.130005645751964,-20.115460790482047,-2.1445505010218824,-15.62273321811702,-6.637278073386909,12.51796702403692,6.866851605906529,-38.805680704193776,4.492727572365044,7,7.5850067138671875,9.07000732421875,1.4150047302246094,-7.789497375488281,-10.970001220703125,2,-0.03865338316861977,-3.8461598654094447,183.6000061035156,-1.5262929649856658,183.3500061035156,-2.0490302409251044,179.38999938964844,-0.03865338316861977 5016,2024-07-25,169.16000366210938,175.1999969482422,169.0500030517578,174.25,28967900.0,-0.029878944778180982,-1.3163829469304245,4.9901715858602484,20.633707124969845,42.84191255942928,13.444138239776095,16.481169425021562,10.253840569011118,-5.715228262726413,26.065300493055805,6.149993896484375,0.3918632114428249,-15.529497528076178,-27.11304150344168,-3.9459535527106766,-21.321269515758928,-9.737725540393427,16.129803901074354,0.6802759604686912,-36.927221521672614,5.79177198768275,7,10.534996032714844,12.019996643066406,6.914997100830078,-2.5795059204101562,-4.0500030517578125,3,-0.02169542497927579,-2.343529233618516,174.3699951171875,-3.8461598654094447,183.6000061035156,-1.5262929649856658,183.3500061035156,-0.02169542497927579 5017,2024-07-26,168.67999267578125,169.83999633789062,165.86500549316406,168.77000427246094,25150100.0,-0.0028376151332257793,2.565021040747203,0.017684019929371842,21.179283402183415,38.24601416675443,12.389551730274064,16.36857093928677,10.850387078416787,-4.737819016448611,25.45218231233494,3.9749908447265625,-1.689034029570621,-15.100508117675787,-28.652866569279837,-1.5481496660717369,-21.876687343477812,-8.324328891873762,14.336242255802858,14.543982454162524,-16.809597809767137,6.776179225802022,7,9.422508239746094,10.907508850097656,7.395008087158203,-2.0994949340820312,-10.069992065429688,4,-0.0074104817066397155,-1.3163829469304245,169.16000366210938,-2.343529233618516,174.3699951171875,-3.8461598654094447,183.6000061035156,-0.0074104817066397155 5018,2024-07-29,171.1300048828125,172.16000366210938,169.72000122070312,170.5,13768900.0,0.0145246165129993,-1.2283102477634402,-6.999152398711646,26.000524935179584,35.59562677415457,8.118874104794315,13.650481568643471,8.48491812073027,-6.664430403466952,25.366911326945356,3.480010986328125,-3.049897165078363,-12.035996246337902,-26.72411089012516,2.6521183974493567,-19.380053568231517,-4.691938924444287,9.142033338624401,27.202276165616436,1.3502206652668356,7.344057321893629,7,4.4174957275390625,8.457496643066406,6.109996795654297,-3.7060012817382812,-13.32000732421875,0,-0.01869930529846342,2.565021040747203,168.67999267578125,-1.3163829469304245,169.16000366210938,-2.343529233618516,174.3699951171875,-0.01869930529846342 5019,2024-07-30,171.86000061035156,172.9499969482422,170.1199951171875,171.8300018310547,13681400.0,0.004265737782447543,1.561097532347377,0.04761674094167797,23.154383431664556,33.12085360322952,5.867613095032084,12.570245527180248,7.799722971152789,-6.841986812017382,25.415319655000356,2.8300018310546875,-4.279873614240046,-10.674500274658214,-26.185889570785747,4.836889021469318,-18.430194922721995,-2.918805626594434,6.106912374561688,49.60694543700647,30.77075334745265,7.755694648063772,7,3.6825027465820312,7.727500915527344,5.733497619628906,-4.220001220703125,-13.259994506835938,1,-0.03188639420503403,-1.2283102477634402,171.1300048828125,2.565021040747203,168.67999267578125,-1.3163829469304245,169.16000366210938,-0.03188639420503403 5020,2024-07-31,173.14999389648438,175.91000366210938,171.72000122070312,174.9199981689453,15650200.0,0.00750607053154595,1.2346588758997563,-59.00254323499492,29.59331201711163,32.180661032500986,3.4565224306226128,10.772469091598879,6.510481235618727,-7.6092231433256075,24.89207033043403,4.19000244140625,-5.763750207156647,-8.711506652832043,-24.64073086743477,7.217717561770684,-16.67611876013339,-0.7468945455306937,2.8806138897490143,72.52354137646607,50.0822440392653,7.964612107301361,7,2.3925094604492188,6.437507629394531,4.708503723144531,-5.5099945068359375,-21.019989013671875,2,-0.0499566514663331,1.561097532347377,171.86000061035156,-1.2283102477634402,171.1300048828125,2.565021040747203,168.67999267578125,-0.0499566514663331 5021,2024-08-01,172.4499969482422,175.67999267578125,170.50999450683594,171.97999572753906,17177800.0,-0.00404272002839734,-2.0322537341483278,-0.265536771868723,29.440469085974982,30.676096816428892,3.458948698376048,10.852208568185574,7.165392403540125,-6.401997867757871,24.275475436062013,5.1699981689453125,-6.720943881130609,-8.664503479003912,-24.900381821241325,7.571374863233501,-16.78244265012262,-0.5465643078852054,-6.584991455078125,65.55492937207299,39.69368877822045,8.117939171118703,8,3.0925064086914062,7.137504577636719,7.072502136230469,-3.1909942626953125,-22.910003662109375,3,-0.05247899803949552,1.2346588758997563,173.14999389648438,1.561097532347377,171.86000061035156,-1.2283102477634402,171.1300048828125,-0.05247899803949552 5022,2024-08-02,168.39999389648438,170.2100067138672,166.38999938964844,168.19000244140625,18907800.0,-0.0234850862477739,-1.005254473511366,0.4467891695344458,23.60629822552059,27.94388498406479,6.466051343464386,13.75171199447098,11.087502192643512,-1.905480666982612,23.021208888897732,6.05999755859375,-7.4935946031018545,-11.536505889892567,-27.87759231157071,4.804580531785575,-19.707049100731638,-3.3659626790534958,-2.33868865966798,21.11337820141913,-4.22065188099339,8.170543210839076,8,7.142509460449219,11.187507629394531,11.212501525878906,0.949005126953125,-18.389999389648438,4,-0.019536777941661754,-2.0322537341483278,172.4499969482422,1.2346588758997563,173.14999389648438,1.561097532347377,171.86000061035156,-0.019536777941661754 5023,2024-08-05,160.63999938964844,165.94000244140625,156.60000610351562,157.3699951171875,34907800.0,-0.04608072914542982,-2.883588651987298,15.57208254614155,20.79418101091595,25.26126209636422,11.919298289317908,20.1970595748154,18.676440922698305,6.24957955502407,22.106266269884184,11.79998779296875,-7.983112534698336,-17.804500579833984,-35.486284859118484,-0.12271630054948446,-26.645392719476234,-8.963608440191734,15.039993286132812,20.921770051363097,-6.739533725166517,8.840892139642252,8,6.635002136230469,14.31500244140625,19.75749969482422,9.494003295898438,-8.490005493164062,0,-0.012636944640250558,-1.005254473511366,168.39999389648438,-2.0322537341483278,172.4499969482422,1.2346588758997563,173.14999389648438,-0.012636944640250558 5024,2024-08-06,160.5399932861328,162.35000610351562,158.1300048828125,160.94500732421875,36146500.0,-0.000622547957517372,1.6251856914365992,-0.12385734217439794,22.24736797488933,24.07216968982332,9.39190485895054,18.9117960904793,18.695481936945384,6.7297182610513175,20.949767448354827,4.220001220703125,-8.803016805500846,-16.409506225585943,-34.860264905276864,2.0412524541049777,-25.634885565431404,-7.184126885740483,14.758399658203132,20.403871987356776,-9.188173561218758,9.22537933984546,8,5.7150115966796875,14.415008544921875,19.857505798339844,9.594009399414062,-5.0,1,-0.017005081859405302,-2.883588651987298,160.63999938964844,-1.005254473511366,168.39999389648438,-2.0322537341483278,172.4499969482422,-0.017005081859405302 5025,2024-08-07,160.75,164.7899932861328,160.24000549316406,163.24000549316406,19334200.0,0.0013081270876402762,-1.5925896944324895,6.147948611686697,24.760880480274054,24.53074450707934,7.874851436282427,17.063449449852612,18.364338807893347,6.847921915504799,19.4597503858658,4.54998779296875,-10.22514373458074,-14.60399932861327,-32.85220779094192,3.6442091337153784,-23.728103559777594,-5.479895097448946,14.174425207519533,21.750507427068854,-10.096450842344886,9.12410423116433,8,5.5050048828125,14.205001831054688,19.647499084472656,9.384002685546875,-2.3800048828125,2,-0.013374767629762863,1.6251856914365992,160.5399932861328,-2.883588651987298,160.63999938964844,-1.005254473511366,168.39999389648438,-0.013374767629762863 5026,2024-08-08,163.83999633789062,165.5,162.02999877929688,162.343994140625,15733600.0,0.01922237224193224,-2.267432003333381,-0.6008027698624261,30.32144621251294,25.546540374893738,4.415151651167633,12.781064225915799,15.132132346404319,4.14208486387065,19.238753987826026,4.75,-11.63909706628408,-10.341002655029286,-28.37070298571541,7.68869767565684,-19.35585282037235,-1.3261524896862227,10.717940487548844,53.19610514101206,17.78490180339155,9.01485016534307,8,2.415008544921875,11.115005493164062,16.767505645751953,6.29400634765625,-4.8499908447265625,3,-0.07147211741221215,-1.5925896944324895,160.75,1.6251856914365992,160.5399932861328,-2.883588651987298,160.63999938964844,-0.07147211741221215 5027,2024-08-09,165.38999938964844,165.52000427246094,160.92999267578125,161.64500427246094,13549200.0,0.009460468056659455,1.2921378280349904,2.50333530527733,25.795153136872102,25.523721286192906,2.62548236651088,10.062311607388608,13.474986122830217,2.8884016819916667,19.281968712273407,4.5900115966796875,-11.814818525105267,-7.721499633789051,-25.131437638341936,9.688438370763834,-16.426468636065493,0.9834693684873912,8.808778821352547,94.11131405344825,57.11967147124454,8.704969002276446,8,0.8650054931640625,9.56500244140625,15.677497863769531,4.8040008544921875,-5.1100006103515625,4,-0.09583412638012057,-2.267432003333381,163.83999633789062,-1.5925896944324895,160.75,1.6251856914365992,160.5399932861328,-0.09583412638012057 5028,2024-08-12,163.9499969482422,166.6999969482422,163.5500030517578,165.9949951171875,12435000.0,-0.00870670806409335,-1.214417883710827,-0.5460616382541804,24.34056288916564,25.655519003693026,3.285387050544415,10.111630165154168,14.912696877099023,4.62830031147567,18.977268847390768,3.149993896484375,-11.050961453385298,-7.949501800537121,-24.281235088599857,8.382231487525615,-16.115368444568503,0.21636484349426155,9.896805820609103,67.91128884362486,34.46753034491748,8.16586664403137,8,2.3050079345703125,11.0050048828125,19.979999542236328,8.564002990722656,-3.1399993896484375,0,-0.08502593901119138,1.2921378280349904,165.38999938964844,-2.267432003333381,163.83999633789062,-1.5925896944324895,160.75,-0.08502593901119138 5029,2024-08-13,165.92999267578125,166.5399932861328,164.77000427246094,165.18499755859375,12717600.0,0.012076826864255041,-1.2476312271115504,-0.3643011169891286,36.404638985212145,26.41233311125975,0.4199181731692647,6.946474577787058,12.940474472556105,2.9346568618691435,19.124975135434703,2.589996337890625,-10.248629036248673,-4.991005706787121,-20.198055955734816,10.216044542160574,-12.594530831260982,2.612519417686741,7.5718741597633255,88.0804134523174,49.15674360421899,7.603525124473853,8,0.2100067138671875,9.025009155273438,18.218753814697266,6.584007263183594,-2.6899871826171875,1,-0.0830470643497363,-1.214417883710827,163.9499969482422,1.2921378280349904,165.38999938964844,-2.267432003333381,163.83999633789062,-0.0830470643497363 5030,2024-08-14,162.02999877929688,164.9600067138672,159.52999877929688,164.2100067138672,22515900.0,-0.02350385143513367,1.9510849058559623,-2.9262043257414385,38.00874159432474,27.364363389965277,2.879465732080149,9.723347266106884,16.788254523066314,7.11624078205989,20.590695798432158,6.399993896484375,-9.880029439593443,-7.861499786376953,-22.51140902942717,6.788409456673264,-15.186454407902062,-0.5365451648518444,11.133830841607107,34.86751239111883,-8.526300439055973,7.3249546215251025,8,1.3750076293945312,12.925003051757812,22.825000762939453,10.784004211425781,2.6100006103515625,2,-0.04005434513397843,-1.2476312271115504,165.92999267578125,-1.214417883710827,163.9499969482422,1.2921378280349904,165.38999938964844,-0.04005434513397843 5031,2024-08-15,163.1699981689453,163.52000427246094,161.49000549316406,162.2100067138672,18392500.0,0.0070357304094117445,1.4457762662009377,-0.44036144999965005,40.93452678924242,29.2897221192677,0.3181184495162199,7.714812206529473,15.585322503136098,6.218938773353528,22.50305232997369,2.029998779296875,-9.473986875626991,-5.919000244140619,-20.170291744920178,8.332291256638939,-13.044645994530384,1.2066455062491457,9.662554981610896,50.767089528892754,3.570133939832857,7.125645750389772,8,-1.5199966430664062,11.335006713867188,22.279998779296875,9.869003295898438,-0.0999908447265625,3,-0.0294171913073622,1.9510849058559623,162.02999877929688,-1.2476312271115504,165.92999267578125,-1.214417883710827,163.9499969482422,-0.0294171913073622 5032,2024-08-16,164.74000549316406,166.9499969482422,163.0800018310547,163.41000366210938,16853100.0,0.009621911759741364,-2.889431592507112,1.3854309056807705,39.17316065889438,31.331830969043082,-2.0402051762748385,5.260709031038715,13.906786990767841,4.9131220557040365,24.218175315143377,3.8699951171875,-9.583332570298865,-3.6164932250976562,-17.12511598462234,9.892129534427028,-10.370804604860012,3.1378181546647,7.767896716451332,70.21574123390579,19.643189211599534,6.754311379762346,8,-2.2000045776367188,8.729995727539062,20.90249252319336,14.164993286132812,-1.100006103515625,4,-0.034903483114419376,1.4457762662009377,163.1699981689453,1.9510849058559623,162.02999877929688,-1.2476312271115504,165.92999267578125,-0.034903483114419376 5033,2024-08-19,168.39999389648438,168.47000122070312,166.08999633789062,167.0,13100800.0,0.022216755379871556,2.0908982819095177,1.0526255406537177,44.66706522664532,33.82290844146041,-5.010597091431691,0.44615080709064614,10.137297668522478,1.5325070476609994,25.82130792114674,3.7299957275390625,-9.595064270196616,0.7909957885742074,-10.733031348812432,12.315022925960847,-4.971017780119098,6.553009357267513,3.7897503910090222,99.2169205246018,46.5178226687771,5.762013568693315,8,-4.399993896484375,5.07000732421875,17.53250503540039,10.5050048828125,-5.4099884033203125,0,-0.048218500068229586,-2.889431592507112,164.74000549316406,1.4457762662009377,163.1699981689453,1.9510849058559623,162.02999877929688,-0.048218500068229586 5034,2024-08-20,168.9600067138672,170.41000366210938,168.66000366210938,168.74000549316406,12622500.0,0.003325491910213696,-8.210407966591712,0.15714441416893732,43.393272949411184,35.893174271364536,-4.750155771552954,-1.3353543037652287,9.549404964125529,1.254128123252201,27.13104900404415,2.010009765625,-8.974032030581583,2.0830085754394645,-6.69749153478358,10.86350868566251,-2.307241479672058,6.473258630550987,2.917942809946652,86.6728281479653,34.97438051903343,4.390250055111523,8,-3.9900054931640625,4.5099945068359375,17.05499267578125,9.944992065429688,-5.1300048828125,1,-0.048236321208695476,2.0908982819095177,168.39999389648438,-2.889431592507112,164.74000549316406,1.4457762662009377,163.1699981689453,-0.048236321208695476 5035,2024-08-21,167.6300048828125,168.63999938964844,166.57000732421875,166.99000549316406,15269600.0,-0.00787169613047567,-1.7972946501293907,2.9090719933416564,42.547943201843886,37.251673936845755,-2.6167752088410623,-0.5651617859280691,10.813575305671833,2.855779793523567,27.62895606942103,2.3899993896484375,-7.442155896458985,1.0900062561035213,-6.967187422736913,9.147199934943956,-2.9385905833166817,5.118603095523724,3.9423857725953724,68.83408800491291,18.10813213115729,4.028596839420217,8,-2.660003662109375,3.2849960327148438,18.899993896484375,11.474990844726562,-2.3400115966796875,2,-0.026188625316317382,-8.210407966591712,168.9600067138672,2.0908982819095177,168.39999389648438,-2.889431592507112,164.74000549316406,-0.026188625316317382 5036,2024-08-22,165.49000549316406,169.4199981689453,165.02999877929688,169.0399932861328,19123800.0,-0.012766207285768938,1.037123840543794,-5.546861216412751,45.21855464254679,39.409829659698495,-0.24374001049355343,1.3552790121471503,12.81122784502071,5.190042074863129,27.53040114819374,4.3899993896484375,-6.038080946543033,-0.8664932250976562,-8.839168563752963,7.106182113557651,-4.852830894425324,3.1198444442300115,5.782937471205969,32.878622920652234,-20.70113515752245,3.9863376693276553,8,-0.5200042724609375,5.4199981689453125,20.164993286132812,13.654991149902344,1.6999969482421875,3,-0.005136298720775256,-1.7972946501293907,167.6300048828125,-8.210407966591712,168.9600067138672,2.0908982819095177,168.39999389648438,-0.005136298720775256 5037,2024-08-23,167.42999267578125,167.9499969482422,165.66000366210938,166.5500030517578,14281600.0,0.011722684864478472,1.3854119479611218,-0.2478852535116827,63.795191218477214,43.79367725184422,-2.0829691746466494,-0.7200752338322047,10.704335954475596,3.4676302916677173,26.99189256570388,2.459991455078125,-4.740629656755971,1.1359939575195312,-6.779380986158969,9.051368901198032,-2.821693514319719,5.0936814293587815,3.5494915513716876,44.609511492296875,-12.560062796351644,3.9576874718392534,8,-2.459991455078125,3.480010986328125,17.637508392333984,11.715003967285156,0.9900054931640625,4,-0.026040647090066815,1.037123840543794,165.49000549316406,-1.7972946501293907,167.6300048828125,-8.210407966591712,168.9600067138672,-0.026040647090066815 5038,2024-08-26,167.92999267578125,169.3800048828125,166.32000732421875,168.15499877929688,11990300.0,0.0029863227729347575,1.2878329815754948,-0.25569176882662,64.77409238860197,46.94583874110977,-2.1892595514348727,-1.5516585195178436,10.130710758420662,3.182338460763731,26.87409998206507,3.05999755859375,-3.7723696885519757,1.7959945678711051,-5.831932363988898,9.423921499731108,-2.017968898058882,5.609958033801092,2.7619019888989556,53.90318335488848,-7.589961700381416,3.813963465929996,8,-2.959991455078125,2.980010986328125,17.182506561279297,11.605003356933594,-0.6199951171875,0,-0.025546319735840206,1.3854119479611218,167.42999267578125,1.037123840543794,165.49000549316406,-1.7972946501293907,167.6300048828125,-0.025546319735840206 5039,2024-08-27,166.3800048828125,168.2449951171875,166.16000366210938,167.61000061035156,13718200.0,-0.009229964036033045,-1.4969984923934396,5.466499389664994,60.68313111799832,49.465215354851274,-0.6355604811685396,-0.4566826727093769,11.534996892816991,5.010935431059465,26.95163166945881,2.084991455078125,-2.7589974520611236,0.5200065612793026,-6.619976131994292,7.659989254552897,-3.0499847853574806,4.089997907916086,4.030052010644425,30.751851735991632,-34.29091110698835,3.5699913466367925,8,-0.43000030517578125,4.529998779296875,18.732494354248047,13.154991149902344,0.8300018310546875,1,-0.020375040811160816,1.2878329815754948,167.92999267578125,1.3854119479611218,167.42999267578125,1.037123840543794,165.49000549316406,-0.020375040811160816 5040,2024-08-28,164.5,167.38999938964844,163.27999877929688,166.77999877929688,15208700.0,-0.011299464043991625,1.34857177734375,1.8536639829299457,51.31265727669895,50.618340964568674,1.8234112923650798,0.7821613632760602,13.23123257778434,7.129511552470376,27.896214862363934,4.1100006103515625,-1.5273203219090021,-0.9274986267089957,-7.203876501306155,5.3488792478881635,-4.065687564007561,2.2106903105895697,5.633855877658107,19.869728696715384,-44.74360280863944,3.138188937298579,8,2.2450027465820312,2.7750015258789062,20.387500762939453,15.034996032714844,4.05999755859375,2,-0.004072937197235893,-1.4969984923934396,166.3800048828125,1.2878329815754948,167.92999267578125,1.3854119479611218,167.42999267578125,-0.004072937197235893 5041,2024-08-29,163.39999389648438,167.6300048828125,161.98199462890625,166.05999755859375,17133800.0,-0.006686967194623805,-1.0553158645810776,1.1666688974849755,45.970015135193925,51.373547017490836,3.3072677704218734,1.232596441440279,14.206012808849692,8.428986756627552,28.76424213708931,5.64801025390625,-1.1301695180232798,-1.5750045776367188,-6.9614697071762635,3.811460551902826,-4.268237142406491,1.1182279871330536,6.463184985690873,19.167306058130997,-39.99153661359116,2.6932325647697777,8,2.7960052490234375,2.855010986328125,19.297508239746094,16.13500213623047,0.9900054931640625,3,0.011566704163072261,1.34857177734375,164.5,-1.4969984923934396,166.3800048828125,1.2878329815754948,167.92999267578125,0.011566704163072261 5042,2024-08-30,165.11000061035156,165.27999877929688,163.41000366210938,164.22000122070312,18498800.0,0.010465157758515531,2.040653028818122,-0.3345857760747106,52.32372608018936,52.224287112329066,1.849789347199021,-0.7763287969749513,12.347448668324091,6.898483501283209,29.04718843434354,1.8800048828125,-0.449977960899389,0.29950180053711506,-4.84192868755062,5.44093228862485,-2.2712134435067526,2.8702170445809827,4.4879148162504805,42.281720004290115,-15.118554777673971,2.5707152440438685,8,1.08599853515625,1.1450042724609375,15.327499389648438,14.424995422363281,0.589996337890625,4,0.012597673207956461,-1.0553158645810776,163.39999389648438,1.34857177734375,164.5,-1.4969984923934396,166.3800048828125,0.012597673207956461 5043,2024-09-03,158.61000061035156,163.3800048828125,157.85499572753906,163.31500244140625,26533100.0,-0.03936769411890173,1.2854194346523935,-5.2865225367325595,37.58481491469207,51.57890288624915,7.615934225039581,5.86446522774321,18.538091436170816,13.549676294634708,28.465088792107107,7.2550048828125,-0.07680120770800158,-6.0989982604980355,-11.650859555007116,-0.5471369659889547,-8.874928907752576,-3.323067613243495,10.727956629788764,7.266649924587212,-44.342138456774975,2.7759306472545333,9,5.027496337890625,7.6450042724609375,20.235000610351562,20.92499542236328,4.4499969482421875,1,0.06184980468346013,2.040653028818122,165.11000061035156,-1.0553158645810776,163.39999389648438,1.34857177734375,164.5,0.06184980468346013 5044,2024-09-04,157.80999755859375,160.39999389648438,157.44000244140625,158.0749969482422,17410700.0,-0.005043837391584982,-4.890591075414117,0.05632290893052308,42.00151546701834,51.51818869349077,7.451593830405557,6.797993924525429,18.995976815613062,14.447778090298812,27.87075339333871,2.959991455078125,0.22403468892821365,-6.762501525878918,-12.853962260148677,-0.6710407916091583,-9.808231893013783,-3.716771158744052,11.27320065881409,3.6309620072715076,-48.026092376235745,3.0457303671348748,9,5.620002746582031,8.44500732421875,19.757503509521484,21.777503967285156,5.3699951171875,2,0.06019897438039501,1.2854194346523935,158.61000061035156,2.040653028818122,165.11000061035156,-1.0553158645810776,163.39999389648438,0.06019897438039501 5045,2024-09-05,158.60000610351562,161.01499938964844,157.52000427246094,157.77999877929688,14139500.0,0.005006074121689075,-4.216424878726457,-3.09437438820752,41.22168728233668,51.07409232013409,5.862477871697223,6.154182705158462,17.71155692387123,13.787005360027536,27.746497605429788,3.4949951171875,0.06856700974486785,-5.864993286132801,-12.306324390566772,0.5763378183011696,-9.085658838349786,-2.6443277339158158,10.233528271614375,11.383742729989878,-38.717586921321754,3.220665552216982,9,4.80999755859375,7.654998779296875,18.964996337890625,20.98749542236328,5.9199981689453125,3,0.05428751752211136,-4.890591075414117,157.80999755859375,1.2854194346523935,158.61000061035156,2.040653028818122,165.11000061035156,0.05428751752211136 5046,2024-09-06,152.1300048828125,159.22000122070312,151.93499755859375,158.69000244140625,24999100.0,-0.04079445757700828,-1.0964002494094092,-7.999925567547451,29.615264507809215,47.27632268561542,11.441234310666317,12.334305971513686,23.608541307220378,20.395597736523257,28.028499505551775,7.285003662109375,-0.2971891421178725,-11.749494934082037,-20.234606490096866,-3.2643833780672082,-15.992050712089451,-7.506939156074623,16.4588589268852,1.4612761811982464,-44.191549216258494,4.242555778007416,9,8.527496337890625,11.677490234375,25.43499755859375,27.457496643066406,14.220001220703125,4,0.10799968545611671,-4.216424878726457,158.60000610351562,-4.890591075414117,157.80999755859375,1.2854194346523935,158.61000061035156,0.10799968545611671 5047,2024-09-09,149.5399932861328,154.63999938964844,148.1999969482422,153.6300048828125,28057700.0,-0.01702498858574808,1.1080202285072112,0.6234776095795458,18.41932191974375,42.125792633520064,12.546025511519048,14.415058519465333,25.535590860102786,23.115815891013682,28.32805282569896,6.44000244140625,-0.6612683046913901,-13.547006225585932,-24.13761790687164,-2.956394544300224,-18.8423120662288,-8.251700384943064,18.382715873520738,8.827375740950528,-28.80861934860245,5.295305840642861,9,8.682502746582031,9.765007019042969,28.025009155273438,30.047508239746094,17.360000610351562,0,0.09930457917770075,-1.0964002494094092,152.1300048828125,-4.216424878726457,158.60000610351562,-4.890591075414117,157.80999755859375,0.09930457917770075 5048,2024-09-10,150.00999450683594,152.3000030517578,149.54299926757812,151.4499969482422,20401800.0,0.0031429800842897038,-1.3226722885680864,0.35207783825729455,18.172657416063913,37.40240666663846,10.355772567921463,13.541436696981577,24.50531873694888,22.76602497614229,28.928237851140597,2.760009765625,-1.0423488338518894,-12.3800048828125,-24.461414062487137,-0.2985957031378632,-18.420709472649833,-6.339300292975167,16.729351920132927,14.124051609584637,-16.59409225030716,6.040704589837325,9,7.905006408691406,9.295005798339844,27.555007934570312,29.57750701904297,16.730010986328125,1,0.10459304723653773,1.1080202285072112,149.5399932861328,-1.0964002494094092,152.1300048828125,-4.216424878726457,158.60000610351562,0.10459304723653773 5049,2024-09-11,152.14999389648438,152.47999572753906,148.6999969482422,151.08999633789062,18991500.0,0.014265712072610626,3.395344298362343,-0.7361081676768533,24.68933561932286,34.444259815818896,6.688319329880642,10.87363901907554,21.78386904072329,20.750639307649806,29.59197282410184,3.779998779296875,-2.205182503739394,-9.551005554199207,-22.333756008646986,3.2317449002485716,-15.942380781423111,-3.1596303269753037,13.476991561760883,30.823224313086715,4.722982779380704,6.391375227223892,9,5.765007019042969,7.155006408691406,18.965007781982422,22.805007934570312,12.360000610351562,2,0.07170558067542232,-1.3226722885680864,150.00999450683594,1.1080202285072112,149.5399932861328,-1.0964002494094092,152.1300048828125,0.07170558067542232 5050,2024-09-12,155.5399932861328,155.61000061035156,153.5,154.80999755859375,21024100.0,0.02228064098349436,3.8505182664819264,0.6886768008291587,34.37008032552066,33.15537817029964,2.1162266655953204,7.349297229916715,17.771478952525314,17.534014349826265,29.284518103269207,3.4600067138671875,-3.474134760314371,-5.836505889892578,-18.91028532528074,7.237273545495583,-12.373395607586644,0.7003838278014882,9.041372861512258,66.60611154419716,39.65461483952234,6.53688971769408,9,1.2000045776367188,3.7650070190429688,15.065010070800781,19.415008544921875,9.510009765625,3,0.04911919583019286,3.395344298362343,152.14999389648438,-1.3226722885680864,150.00999450683594,1.1080202285072112,149.5399932861328,0.04911919583019286 5051,2024-09-13,158.3699951171875,159.27499389648438,156.11000061035156,156.36199951171875,16733900.0,0.01819468916813305,-1.5199057257055386,2.7506950105557992,36.15527388380574,31.358883481812576,-1.678865755799734,4.365051648573029,14.313993404410695,14.859996731227398,28.613431970916793,3.7350006103515625,-4.556171455580142,-2.7665039062499943,-15.877833221793225,10.344825409293236,-9.32216856402161,3.789160751521621,5.228488878493408,91.82845120837243,64.33830600568065,6.55566465777161,9,-2.5799942016601562,0.9350051879882812,12.235008239746094,16.585006713867188,7.4300079345703125,4,0.03883317133856501,3.8505182664819264,155.5399932861328,3.395344298362343,152.14999389648438,-1.3226722885680864,150.00999450683594,0.03883317133856501 5052,2024-09-16,158.99000549316406,159.24000549316406,157.61000061035156,158.3300018310547,14157600.0,0.00391494850724583,1.8103443739970009,0.3286878020608529,36.38858751838231,31.22596932666705,-3.6412034008858427,3.470091903053742,12.913438995626052,14.369704177854771,28.767294715398457,1.6300048828125,-5.2588223125787295,-1.8589935302734375,-14.88954139286082,11.171554332313946,-8.374267461567115,4.65628040102024,3.6845692796705123,97.30507342257263,70.13400101367228,6.515273931293688,9,-4.38250732421875,0.31499481201171875,11.614997863769531,15.964996337890625,7.8300018310546875,0,0.04629222187597204,-1.5199057257055386,158.3699951171875,3.8505182664819264,155.5399932861328,3.395344298362343,152.14999389648438,0.04629222187597204 5053,2024-09-17,160.27999877929688,161.58999633789062,159.41000366210938,160.08999633789062,12064800.0,0.008113675335323478,-1.8129159283323488,0.28788088962870484,40.63843279632591,31.07451569659011,-5.218138383615667,1.6238327380310125,10.889510861691292,13.199405521123822,29.07569487488024,2.5999908447265625,-5.747437041663403,-0.16300048828125568,-12.699571120391766,12.373570143829255,-6.431285804336511,6.105284827774,1.5261013240621537,89.83710146917642,60.51159387366626,6.268285316055261,9,-5.385002136230469,-0.9749984741210938,10.325004577636719,14.675003051757812,4.1999969482421875,1,0.04130269008987919,1.8103443739970009,158.99000549316406,-1.5199057257055386,158.3699951171875,3.8505182664819264,155.5399932861328,0.04130269008987919 5054,2024-09-18,160.80999755859375,161.6300048828125,159.66000366210938,160.85000610351562,16756500.0,0.003306705660927056,1.4624921322169029,-0.21056858336010278,44.09222296271251,31.39346410552076,-5.898081152841115,0.4763733735864264,9.617893020455682,12.843695116452295,29.841898309890368,1.970001220703125,-6.616782217726666,0.7744987487793082,-11.109242950745994,12.65824044830461,-5.167372100983357,6.716369598541974,-12.610000610351562,89.91381510788126,56.938783935139526,5.941870849762653,9,-5.894996643066406,-1.5049972534179688,9.795005798339844,14.145004272460938,3.720001220703125,2,0.03687586608170679,-1.8129159283323488,160.27999877929688,1.8103443739970009,158.99000549316406,-1.5199057257055386,158.3699951171875,0.03687586608170679 5055,2024-09-19,163.24000549316406,164.99000549316406,162.52200317382812,164.82000732421875,17548200.0,0.015111050130355963,1.570838201050632,39.491609458428684,49.754317889453596,33.631136703481246,-8.493914182570393,-2.4236470495161484,6.387644125751308,10.35255233550248,30.030579046029516,4.1800079345703125,-6.456485913339037,3.42400665283202,-8.023259079704502,14.871272385368542,-2.2996262134362553,9.147639519100295,-14.771408386230462,80.29280362911541,43.688689319432655,5.723632866268264,9,-6.6450042724609375,-3.9350051879882812,7.3074951171875,11.714996337890625,3.75,3,0.0077798883296720245,1.4624921322169029,160.80999755859375,-1.8129159283323488,160.27999877929688,1.8103443739970009,158.99000549316406,0.0077798883296720245 5056,2024-09-20,164.63999938964844,164.75,163.17999267578125,164.52000427246094,46362700.0,0.008576291652618195,8.235436675343326,-0.07594618868726279,49.271316626433965,37.05913611533572,-8.864997764046166,-4.100838481578364,4.359973362233717,8.991393763355006,29.994920850780716,1.57000732421875,-6.387297462631267,4.8665008544921875,-6.498079345718253,16.231081054702628,-0.8157892456130185,10.548790954597393,-15.510545947265626,95.25737300891542,56.91886478962098,5.6822901001052175,9,-7.7949981689453125,-5.334999084472656,4.540004730224609,10.31500244140625,3.6999969482421875,4,0.0024903040793813336,1.570838201050632,163.24000549316406,1.4624921322169029,160.80999755859375,-1.8129159283323488,160.27999877929688,0.0024903040793813336 5057,2024-09-23,163.07000732421875,166.61000061035156,162.9499969482422,165.33999633789062,15648400.0,-0.009535909081936023,-1.916326232856726,-18.91734486266531,58.162523841838194,41.50245460708842,-5.78197698402127,-3.02956053622691,5.287867635087196,10.643538806859539,29.802420653013602,3.660003662109375,-6.389697469193123,3.5145080566406364,-7.3896156337318075,14.41863174701308,-1.9375537885455856,8.966569901826858,-13.306131799804689,50.83340574196953,8.210725080281662,5.452061845186226,9,-5.415008544921875,-3.7650070190429688,5.007495880126953,11.884994506835938,8.069992065429688,0,0.016741249800223734,8.235436675343326,164.63999938964844,1.570838201050632,163.24000549316406,1.4624921322169029,160.80999755859375,0.016741249800223734 5058,2024-09-24,163.63999938964844,164.5500030517578,162.02999877929688,164.25,18774100.0,0.003495382595380736,3.165273206471708,0.2687240364061681,60.76042697554483,45.510353646668634,-4.710598092092084,-4.150210543045802,4.02370688234717,10.144998653813445,30.029267819936667,2.5200042724609375,-5.35333210819914,4.298999786376953,-6.066991045939005,14.664990618692912,-0.8839956297810261,9.481995202534932,-12.865356360078124,57.26615072177397,9.310116930543543,5.1829954161579765,9,-3.5849990844726562,-4.334999084472656,4.365001678466797,11.31500244140625,12.5,1,0.019432950051523123,-1.916326232856726,163.07000732421875,8.235436675343326,164.63999938964844,1.570838201050632,163.24000549316406,0.019432950051523123 5059,2024-09-25,162.99000549316406,164.2169952392578,162.77499389648438,162.97000122070312,13607900.0,-0.003972096668960812,-6.03382829072234,-0.032793856467468796,58.14471222033807,48.15197941275946,-2.638734713176433,-3.970793386947406,4.044386937541503,10.817245123747341,30.24054571338451,1.4420013427734375,-3.6397437944804665,3.8185058593749943,-6.166729894744066,13.803741613494054,-1.1741120176845357,8.811123736434524,-11.26524100874687,20.960836900934517,-30.315100571573062,4.992617877059524,9,-1.6300048828125,-3.6850051879882812,5.7449951171875,11.964996337890625,9.699996948242188,2,0.00914160490925009,3.165273206471708,163.63999938964844,-1.916326232856726,163.07000732421875,8.235436675343326,164.63999938964844,0.00914160490925009 5060,2024-09-26,163.8300018310547,165.5,163.5,165.02999877929688,18234500.0,0.0051536677684562715,-1.1505369287185083,-59.98703279938978,77.43902744507514,52.73906314178939,-2.435216889191537,-5.12639065451134,2.6647078712301777,9.996149240221598,29.862430097114924,2.5099945068359375,-1.7938216640584983,4.692002105712902,-5.222205814473398,14.606210025899202,-0.2651018543802479,9.649106065806052,-11.21212317908143,39.30136096350219,-17.520841852211483,4.957103960093147,9,-1.720001220703125,-5.0200042724609375,5.3899993896484375,11.125,8.819992065429688,3,0.004272703048395554,-6.03382829072234,162.99000549316406,3.165273206471708,163.63999938964844,-1.916326232856726,163.07000732421875,0.004272703048395554 5061,2024-09-27,165.2899932861328,166.97000122070312,163.8300018310547,163.91000366210938,13604300.0,0.008911624481233282,-3.0779390636611343,-1.1499942779395496,89.00451189189597,58.585276961068686,-3.140651116798864,-6.785420148242508,0.7804805622081972,8.550327553287417,29.2331690967911,3.1399993896484375,-0.14731967778465105,6.057493591308599,-4.061675703958031,16.17666288657523,0.9979089436752702,11.117078238941929,-11.832587316656856,65.99175902244956,2.9705361490360715,5.059584647633316,9,-2.0999908447265625,-6.4799957275390625,2.652507781982422,9.665008544921875,5.3899993896484375,4,0.010285027987679607,-1.1505369287185083,163.8300018310547,-6.03382829072234,162.99000549316406,3.165273206471708,163.63999938964844,0.010285027987679607 5062,2024-09-30,167.19000244140625,167.36000061035156,164.63999938964844,164.77999877929688,14070100.0,0.011495004128800002,-1.022303904885077,1.7463925961145081,89.73178524469489,64.04009389977635,-4.19647176141271,-8.982129414608323,-1.535913386478967,6.6253840599705995,28.60336527174011,2.720001220703125,1.0673141584534562,7.853502655029303,-2.558525327764073,18.26553063782268,2.647488663632629,13.059516646425976,-12.651588851832116,96.81054201604891,26.46385662770595,5.206013991396686,9,-3.6800003051757812,-8.400001525878906,0.75,7.7649993896484375,4.220001220703125,0,0.0068783652113852956,-3.0779390636611343,165.2899932861328,-1.1505369287185083,163.8300018310547,-6.03382829072234,162.99000549316406,0.0068783652113852956 5063,2024-10-01,168.4199981689453,170.44000244140625,165.89999389648438,168.86000061035156,18629500.0,0.007356873674130959,1.5222226931717036,-0.18257334971065328,89.28059626494475,69.06102426669105,-4.6381296901515725,-9.949624462300108,-3.304248586045645,5.406413305197333,27.37024211384246,4.540008544921875,2.1384238374014615,8.592998504638672,-2.571978607574067,19.75797561685141,3.0105099485323024,14.175487060745041,-12.599425877293442,73.64641851835631,-1.6295052510806016,5.582488556106368,10,-2.18499755859375,-9.099998474121094,-0.4799957275390625,6.535003662109375,9.910003662109375,1,0.01615010836168418,-1.022303904885077,167.19000244140625,-3.0779390636611343,165.2899932861328,-1.1505369287185083,163.8300018310547,0.01615010836168418 5064,2024-10-02,167.30999755859375,168.8800048828125,166.25,167.75999450683594,12745000.0,-0.00659066988730217,-1.0467027258099948,1.0227146622277707,81.93168392493295,72.63628715952208,-2.8040127613348034,-8.528685933651332,-2.764644625793096,6.514390043390222,26.015405992010994,2.6300048828125,3.2122459900632805,7.007997894287115,-4.595394087947284,18.611389876521514,1.2063019031699298,12.8096938854043,-9.735093648971343,54.899080955103116,-20.58646696751157,5.801695991117197,10,-1.0749969482421875,-7.989997863769531,0.6300048828125,7.6450042724609375,14.970001220703125,2,0.052776295259715944,1.5222226931717036,168.4199981689453,-1.022303904885077,167.19000244140625,-3.0779390636611343,165.2899932861328,0.052776295259715944 5065,2024-10-03,167.2100067138672,167.91000366210938,165.3699951171875,165.82000732421875,11004300.0,-0.0005976381936861896,-1.218325015491841,-3.088908480553389,78.15296337008085,75.84535901992729,-2.326289242338021,-8.169433338569547,-2.9504163108886416,6.632352785614046,24.685607874440674,2.540008544921875,4.086110597338887,6.477507019042974,-5.493079959343902,18.44809399742985,0.49221352984952205,12.462800508236427,-8.091290980430728,51.13471362648981,-21.36305577859848,5.985293489193445,10,-0.975006103515625,-7.890007019042969,1.2199974060058594,7.7449951171875,12.649993896484375,3,0.03277313263264525,-1.0467027258099948,167.30999755859375,1.5222226931717036,168.4199981689453,-1.022303904885077,167.19000244140625,0.03277313263264525 5066,2024-10-04,168.55999755859375,169.5500030517578,166.9600067138672,169.33999633789062,11422100.0,0.008073624726519402,3.3166166522557345,-0.5611504473351995,79.12362445240458,78.17437019887912,-3.421566351143184,-8.66993041449868,-4.408415184744655,5.2986264530754,22.702461169286845,2.589996337890625,4.871029477770236,7.005998229980463,-4.731665822875897,18.743662282836823,1.1371662035522832,12.874830256408643,-8.08272742020091,67.58613976517263,-1.7004039384962226,5.868832026428184,10,-2.3249969482421875,-9.239997863769531,-1.5499954223632812,6.3950042724609375,13.410003662109375,4,0.024264335531144487,-1.218325015491841,167.2100067138672,-1.0467027258099948,167.30999755859375,1.5222226931717036,168.4199981689453,0.024264335531144487 5067,2024-10-07,164.38999938964844,169.89999389648438,164.1300048828125,169.13999938964844,14034700.0,-0.024738954848974593,-1.1897537162612124,6.089753120231621,60.64218247850449,78.16123192143019,1.0676370020262596,-3.510341426555243,-0.3816331232632706,9.444359775133165,19.935148881847535,5.769989013671875,5.200496867914097,2.0934997558593693,-8.238881829569863,12.425881341288601,-3.0726910368552467,7.259690548573985,-2.717201374893989,4.12035827940764,-59.982113145127386,5.166190792714615,10,2.217498779296875,-5.069999694824219,1.8355026245117188,10.56500244140625,18.930007934570312,0,0.03826262734647168,3.3166166522557345,168.55999755859375,-1.218325015491841,167.2100067138672,-1.0467027258099948,167.30999755859375,0.03826262734647168 5068,2024-10-08,165.6999969482422,166.10000610351562,164.30999755859375,165.42999267578125,11723900.0,0.007968839731477217,2.3457397504456328,-0.05684300472861842,62.17026237738443,78.60851527221311,0.0900496211809525,-3.7783310772135508,-1.901560609349815,8.086332465109706,17.018287599755432,1.790008544921875,5.496210096520798,2.618997192382807,-6.03113570263676,11.269130087402374,-1.7060692551269767,6.94406363989259,-2.9751344022895125,27.20961966668606,-32.23875691007651,4.325066447509786,10,1.2700042724609375,-6.379997253417969,0.5255050659179688,9.2550048828125,14.790008544921903,1,0.03445990838280322,-1.1897537162612124,164.38999938964844,3.3166166522557345,168.55999755859375,-1.218325015491841,167.2100067138672,0.03445990838280322 5069,2024-10-09,163.05999755859375,166.25999450683594,161.1199951171875,164.85499572753906,19666400.0,-0.015932404576163406,1.2323579407077037,-6.648036168409155,49.55662943661834,75.51047104905125,3.0631437786570928,-0.2941549653244522,0.46996998423662717,10.637714142536794,13.934578669124276,5.1399993896484375,5.555798625191869,-0.5665023803711051,-7.524722641802953,6.3917178810607425,-4.045612511087029,2.9126077503448187,7.3800048828125,22.09570286024129,-33.28191198455516,3.4791101307159296,10,2.720001220703125,-3.7399978637695312,1.8862533569335938,11.895004272460938,14.290008544921875,2,0.09364653809082668,2.3457397504456328,165.6999969482422,-1.1897537162612124,164.38999938964844,3.3166166522557345,168.55999755859375,0.09364653809082668 5070,2024-10-10,163.17999267578125,164.31100463867188,161.63999938964844,162.11000061035156,12900500.0,0.0007358954923593064,-1.6577239290350498,-0.5960964662478642,46.16190570168577,70.75018147236122,3.1751492711842673,0.19770302061465372,0.03577847795716593,10.399200507994294,11.640175795067606,2.6710052490234375,5.499851192088812,-0.828507232666027,-6.666120986092778,5.009106520760724,-3.7473141093794027,2.0902996440473487,7.073609619140626,23.46239003416718,-25.760702561764205,2.9188068767133775,10,2.600006103515625,-3.8599929809570312,1.6625099182128906,11.775009155273438,10.710006713867188,3,0.1170487005809897,1.2323579407077037,163.05999755859375,2.3457397504456328,165.6999969482422,-1.1897537162612124,164.38999938964844,0.1170487005809897 5071,2024-10-11,164.52000427246094,165.27000427246094,162.5,163.3300018310547,10946000.0,0.008211862095999223,1.0594808612983004,1.1121600616060352,53.85843486254476,66.76425365212232,1.9159065240359325,-0.6934975511142625,-1.586770058507227,8.928577494218757,10.120747096590204,2.7700042724609375,5.627292798428414,0.20400390624999432,-4.996137951942188,5.404145764442177,-2.396067022846097,2.8040748353460856,5.5509258789062415,38.72448323444663,-9.86964323538865,2.600070929096087,10,1.2599945068359375,-5.200004577636719,0.3125,10.43499755859375,12.279998779296875,4,0.09324091866959905,-1.6577239290350498,163.17999267578125,1.2323579407077037,163.05999755859375,2.3457397504456328,165.6999969482422,0.09324091866959905 5072,2024-10-14,166.35000610351562,167.6199951171875,164.77999877929688,164.91000366210938,9981800.0,0.011123278528634373,-2.3411481707535993,1.210083602605529,56.75813073870145,63.15064637142863,-0.05115931214004377,-2.048882225349274,-3.5533056689976377,6.9600353183202515,8.562916865363412,3.0999908447265625,5.295809954695017,1.6660057067871037,-2.9568092340704197,6.288820647644627,-0.6454017636416722,3.9774131772158796,3.5419053471679547,80.46170748197116,31.602802871287764,2.311407470428769,10,-0.8400115966796875,-7.030006408691406,-4.1175079345703125,6.272491455078125,13.229995727539062,0,0.09389837417539715,1.0594808612983004,164.52000427246094,-1.6577239290350498,163.17999267578125,1.2323579407077037,163.05999755859375,0.09389837417539715 5073,2024-10-15,166.89999389648438,169.08999633789062,166.0500030517578,167.13999938964844,14829300.0,0.0033062084327577512,-2.1340344032908862,-0.16667019878777603,59.79948617184256,60.69151328775192,-0.9380837813780261,-2.189757515053202,-3.9860852753183735,6.297888145580771,7.657427164095849,3.0399932861328125,4.609571838009032,1.884993743896473,-2.341082340051628,6.111069827844574,-0.22804429807757742,3.9980317858705234,2.816479227529271,72.52193091617815,19.302389118046634,2.1130380419740455,10,-1.3899993896484375,-7.329994201660156,-8.136245727539062,3.8550033569335938,10.430007934570312,1,0.09838234888084219,-2.3411481707535993,166.35000610351562,1.0594808612983004,164.52000427246094,-1.6577239290350498,163.17999267578125,0.09838234888084219 5074,2024-10-16,166.74000549316406,167.27999877929688,165.21600341796875,166.02999877929688,9968500.0,-0.0009585884312227622,1.3061487183421563,-2.9582935978129568,57.550622547265135,58.40236430743906,-0.9693936621443129,-1.6471809506981003,-3.7051071967960354,6.390591636420481,6.628130393545362,2.063995361328125,3.6575673505541886,1.4285049438476562,-2.3653685793909744,5.222378467086287,-0.4684318177716591,3.3254417054669716,2.8045380707130505,68.45648580727219,12.91969206258279,1.896936761619311,10,-1.230010986328125,-7.170005798339844,-8.1300048828125,4.014991760253906,2.5,2,0.08246371324825064,-2.1340344032908862,166.89999389648438,-2.3411481707535993,166.35000610351562,1.0594808612983004,164.52000427246094,0.08246371324825064 5075,2024-10-17,164.50999450683594,167.92999267578125,164.3699951171875,167.3800048828125,15113400.0,-0.01337418083760078,-1.260309340773788,-4.042229911241968,48.05389312744606,54.95017193799922,0.9357471967932156,0.7197549895384441,-1.3842950926267008,8.51938886835444,6.28750665208144,3.55999755859375,2.562552011063815,-0.8650054931640625,-4.553955965439997,2.8239449791118716,-2.7094807293020438,0.9794697429739188,4.866058088107394,30.50069231873521,-22.734033507553143,1.8444752361379722,10,1.0,-2.5399932861328125,-5.899993896484375,6.245002746582031,2.0600128173828125,3,0.0780500396658037,1.3061487183421563,166.74000549316406,-2.1340344032908862,166.89999389648438,-2.3411481707535993,166.35000610351562,0.0780500396658037 5076,2024-10-18,165.0500030517578,166.3699951171875,164.75,164.8699951171875,13091300.0,0.003282527280732639,-6.714296094459582,-0.06272030793932659,44.271943316960886,53.13125647560549,-0.17267247960012355,0.2234966058316843,-1.9249705090224722,7.85329463003518,5.928475180372537,1.8600006103515625,1.78854832759626,-0.34549713134765625,-4.021784761318116,3.330790498622804,-2.183640946332872,1.4926466836375596,4.1609283936304,14.406944040345262,-31.93949549284334,1.8381438149852276,10,0.05499267578125,-1.7750015258789062,-7.027503967285156,5.704994201660156,4.3799896240234375,4,0.053559504237746136,-1.260309340773788,164.50999450683594,1.3061487183421563,166.74000549316406,-2.1340344032908862,166.89999389648438,0.053559504237746136 5077,2024-10-21,165.8000030517578,166.22000122070312,164.30499267578125,164.5800018310547,11384000.0,0.004544077468237262,-1.1638275862068965,6.777485801474951,42.80220397500239,50.97924998645193,-0.7840847324544598,-0.32832578980452354,-2.7169049405004557,6.990189901070181,5.945973002107011,1.915008544921875,1.1820230928919102,0.26800308227538494,-3.243773877048909,3.779780041599679,-1.4878853973867479,2.0238915619375177,3.249109667066392,31.24366210657228,-11.168284294532505,1.7558884796621448,10,-0.69500732421875,-1.7750015258789062,-8.25250244140625,4.954994201660156,4.8199920654296875,0,0.06634499274747374,-6.714296094459582,165.0500030517578,-1.260309340773788,164.50999450683594,1.3061487183421563,166.74000549316406,0.06634499274747374 5078,2024-10-22,166.82000732421875,167.47000122070312,164.6699981689453,164.6999969482422,11958600.0,0.006152016005346761,-1.5688007895344687,1.7377116842184257,48.64718213498521,50.87820028627048,-1.8198885986496975,-1.1572072442549484,-3.7214330177238253,5.923177705801805,5.896496192508496,2.8000030517578125,0.4109719244369785,1.1290069580078068,-2.309273424170982,4.567287340186596,-0.5901332330815876,2.8481471490972012,2.0705230425727166,69.37971443965517,27.368046791050006,1.7191401910893949,10,-1.4550094604492188,-1.8950042724609375,-9.863758087158203,3.9349899291992188,4.0,1,0.07648959325386295,-1.1638275862068965,165.8000030517578,-6.714296094459582,165.0500030517578,-1.260309340773788,164.50999450683594,0.07648959325386295 5079,2024-10-23,164.47999572753906,167.60000610351562,163.63299560546875,166.42999267578125,12754300.0,-0.01402716397279502,-1.1772851561682154,-0.9198053794165701,43.29235831075134,50.55936168727776,0.8300176695292976,1.370416057753232,-1.4566482254254538,8.195710087005523,5.727596026774022,3.967010498046875,0.20627772685628543,-1.2855041503906364,-4.536854390440396,1.9658460896591237,-2.9111792704155164,0.34017096963424365,4.255123934260325,19.711442856737023,-20.272692262017543,1.6256751200248831,10,1.31500244140625,0.57000732421875,-7.379997253417969,6.275001525878906,6.3400115966796875,2,0.07812503913729207,-1.5688007895344687,166.82000732421875,-1.1638275862068965,165.8000030517578,-6.714296094459582,165.0500030517578,0.07812503913729207 5080,2024-10-24,164.52999877929688,165.0500030517578,162.77000427246094,164.58999633789062,12764400.0,0.0003040068887201208,3.6530065705477535,0.030768026918111036,39.422585549259814,48.9553784302461,1.1081895599412803,1.4498799883070035,-1.4571203599575426,8.070488770780969,5.8630161538557495,2.279998779296875,-0.1561308370993686,-1.2705009460449332,-4.448364604820114,1.9073627127302473,-2.8594327754325093,0.3184308833426428,4.052818391610288,36.438795851380085,-0.05164594570839398,1.588931829387584,10,1.4000015258789062,1.25,-7.4199981689453125,6.224998474121094,6.290008544921875,3,0.02862703913457909,-1.1772851561682154,164.47999572753906,-1.5688007895344687,166.82000732421875,-1.1638275862068965,165.8000030517578,0.02862703913457909 5081,2024-10-25,166.99000549316406,167.39999389648438,165.22999572753906,165.36500549316406,14566400.0,0.01495172146185375,-1.2902119299149704,-27.08443540183113,57.49712248195172,49.03748862394056,-1.0779605034255724,-0.9235887737224573,-3.8747406538158202,5.537468198007673,6.239819106358027,2.8699951171875,0.05582539302949385,1.1045051574706974,-2.1066329546693794,4.315643269610774,-0.501063898599341,2.710074213540736,1.4435552366687148,87.37059256521313,44.85288997469732,1.6055690560700422,10,-1.0600051879882812,-1.2100067138671875,-9.04000473022461,3.7649917602539062,3.8300018310546875,4,-0.002515109618117295,3.6530065705477535,164.52999877929688,-1.1772851561682154,164.47999572753906,-1.5688007895344687,166.82000732421875,-0.002515109618117295 5082,2024-10-28,168.33999633789062,170.6060028076172,165.7899932861328,170.58999633789062,20858300.0,0.008084261334920573,3.220843307434104,-1.3846153846153846,57.59492615123391,48.7925375105396,-2.364654388533012,-2.3009799821502384,-5.216397923053137,4.090596066658918,6.832616316636189,4.816009521484375,0.40279331239096905,2.3969963073730582,-0.950772422150294,5.7447650368964105,0.7231119426113821,4.070880672134734,-7.220001220703125,71.08209681816412,25.528048458167547,1.6738843647616692,10,-1.6519927978515625,-2.4769973754882812,-10.264995574951172,2.4150009155273438,2.480010986328125,0,0.006474969476076176,-1.2902119299149704,166.99000549316406,3.6530065705477535,164.52999877929688,-1.1772851561682154,164.47999572753906,0.006474969476076176 5083,2024-10-29,171.13999938964844,171.86000061035156,168.66000366210938,169.38499450683594,28916100.0,0.016633023123855173,1.0031233881597799,-0.7800021701388888,73.03304123608203,50.51280625374148,-5.028794156500794,-5.150845687130072,-8.093349716322251,1.1885721205990762,6.842358032050773,3.5200042724609375,0.5699581535289724,5.060999298095709,1.1209418394103068,9.00105675678111,3.0909705687529936,7.031028027438424,-9.830284118652344,92.07919130064023,41.75849138823702,1.970028729342705,10,-3.8249969482421875,-4.650001525878906,-12.65999984741211,-0.8349990844726562,-0.3199920654296875,1,-0.0030384730297736695,3.220843307434104,168.33999633789062,-1.2902119299149704,166.99000549316406,3.6530065705477535,164.52999877929688,-0.0030384730297736695 5084,2024-10-30,176.13999938964844,183.7899932861328,175.7449951171875,182.41000366210938,49698300.0,0.029215846779431676,-1.2790321709154175,-3.572642067190652,78.9027433797562,53.940456281775944,-9.560578334755292,-9.966387701214785,-13.131838186367332,-3.8470884507749474,7.5404736529328,12.649993896484375,0.67091647189784,9.619499206542969,3.6450068266107962,15.593991586475141,6.632253016576897,12.60674539650904,-14.408272705078133,63.60609945367409,9.479540730051255,2.98724618996608,10,-2.8600006103515625,-3.6850051879882812,-16.459999084472656,-6.870002746582031,-5.3199920654296875,2,-0.03020320247453312,1.0031233881597799,171.13999938964844,3.220843307434104,168.33999633789062,-1.2902119299149704,166.99000549316406,-0.03020320247453312 5085,2024-10-31,172.69000244140625,178.4199981689453,172.55999755859375,174.72000122070312,32801900.0,-0.0195866751458893,-4.117885366276203,0.32376354003665025,66.65306460130915,56.427247535592414,-5.39563089572502,-6.413622948455469,-9.71833602891681,-0.4640334588431756,8.205142834345343,5.8600006103515625,0.5922688751076635,5.895502471923834,-0.6841308147761538,12.475135758623821,2.6056858285738542,9.185319115273813,-9.634779760742191,40.19400697826609,-15.22479080060063,3.289816643349993,10,0.589996337890625,-0.23500823974609375,-12.357501983642578,-3.4200057983398438,-1.8699951171875,3,,-1.2790321709154175,176.13999938964844,1.0031233881597799,171.13999938964844,3.220843307434104,168.33999633789062, 5086,2024-11-01,172.64999389648438,173.82000732421875,170.30999755859375,171.5399932861328,21752900.0,-0.00023167840845594867,1.0347720708886736,-0.5467986590297509,63.85220326245227,58.766136345309064,-4.653563306894881,-6.378521539503055,-9.647050489627162,-0.5167878389552527,8.30729023421118,3.510009765625,0.5996439293006688,5.650994110107433,-1.3972367433940462,12.699224963608913,2.1268786833566935,9.175109536858173,-8.3506849794922,38.111114501953125,-13.555817963822207,3.5241154267507353,11,0.6300048828125,-0.19499969482421875,-12.189994812011719,-3.3799972534179688,-1.829986572265625,4,,-4.117885366276203,172.69000244140625,-1.2790321709154175,176.13999938964844,1.0031233881597799,171.13999938964844, 5087,2024-11-04,170.67999267578125,171.9199981689453,169.48500061035156,171.24000549316406,16194000.0,-0.011410375269890083,1.5364582091568717,-0.5045157742800193,57.82283408869285,59.78565322905436,-2.1440035966079733,-4.124598657155701,-7.730560150715121,1.3261783323990244,9.136831259686144,3.1649932861328125,0.9849941760026866,3.3664932250976562,-3.7525402114377755,10.485526661633088,-0.1930234931700454,6.926009943365358,-5.211242696640625,13.350894903883681,-34.20419829124425,3.559516718267712,11,2.600006103515625,1.7750015258789062,-9.67999267578125,-3.964996337890625,0.1400146484375,0,,1.0347720708886736,172.64999389648438,-4.117885366276203,172.69000244140625,-1.2790321709154175,176.13999938964844, 5088,2024-11-05,171.41000366210938,172.0970001220703,170.3699951171875,170.8300018310547,12518300.0,0.004277074160149663,-1.3026499160775138,-1.0356938503038065,59.44194793760015,61.580052076482005,-2.407641985060593,-4.6429427687257885,-8.522821466405759,0.5171148227880451,10.021497071615443,1.7270050048828125,1.4781072770067283,3.8110038757324105,-3.49120593659066,11.113213688055481,0.15989896957088945,7.462108781893932,-4.841979084549223,13.456861498551454,-30.154999509751057,3.6511049061615335,11,1.8699951171875,1.0449905395507812,-10.260002136230469,-4.700004577636719,-0.589996337890625,1,,1.5364582091568717,170.67999267578125,1.0347720708886736,172.64999389648438,-4.117885366276203,172.69000244140625, 5089,2024-11-06,178.3300018310547,178.63999938964844,175.0399932861328,175.35000610351562,27061500.0,0.040371028651200014,1.0000084771265931,5.137907447844045,73.48740088544412,65.36503155828026,-7.997425152540444,-10.920177751191773,-15.375974064162364,-6.468525261246327,11.062722053358021,7.2299957275390625,2.171491741806136,9.967501831054676,1.5548048379422141,18.380198824167138,5.761153334498431,14.173850327610921,-10.728659130980162,96.61389841695251,49.22261313216891,4.206348496556232,11,-3.82000732421875,-5.875007629394531,-15.552501678466797,-11.620002746582031,-7.5099945068359375,2,,-1.3026499160775138,171.41000366210938,1.5364582091568717,170.67999267578125,1.0347720708886736,172.64999389648438, 5090,2024-11-07,182.27999877929688,182.5800018310547,178.88999938964844,179.11000061035156,16730400.0,0.02214992938756488,-1.0443223365809329,1.0637592999380432,76.24121040236592,67.44770799388183,-10.241839245893033,-14.088191063882078,-19.151240471619133,-10.46840808415709,12.325556780007854,4.25,2.8254534963458013,12.962498474121105,2.860160399110896,23.064836549131314,7.9113294366160005,18.01366751162621,-13.707337044058846,97.70902616424725,44.239222872104136,5.051169037505106,11,-7.4900054931640625,-9.825004577636719,-19.502498626708984,-15.569999694824219,-11.459991455078125,3,,1.0000084771265931,178.3300018310547,-1.3026499160775138,171.41000366210938,1.5364582091568717,170.67999267578125, 5091,2024-11-08,179.86000061035156,182.3500061035156,179.57000732421875,182.0,15021500.0,-0.01327626829686035,-1.0441272993486723,-0.6750790617524032,70.37679003128713,68.86791509166552,-6.48635466217803,-11.025307266093904,-16.545567876833672,-8.075670926667726,13.929681699818103,2.7799987792968466,3.82594413272426,9.775500488281239,-1.0934260977731185,20.644427074335596,4.341037195254074,15.209963781308403,-10.374298982059855,79.22870586370914,21.99950990121134,5.434463293027176,11,-3.6350021362304688,-7.405006408691406,-17.082500457763672,-13.150001525878906,-9.039993286132812,4,,-1.0443223365809329,182.27999877929688,1.0000084771265931,178.3300018310547,-1.3026499160775138,171.41000366210938, 5092,2024-11-11,181.97000122070312,182.0850067138672,179.99000549316406,180.07000732421875,12503400.0,0.011731349956584758,-1.0339841782465704,-0.8878478684036022,71.28404392332797,68.67358205691508,-7.218742494004005,-12.548462875135101,-18.496674526984464,-10.221058520352528,15.495257646831263,2.225006103515625,5.070093845720265,11.104501342773432,-0.827357053971383,23.036359739518247,5.138572144401024,17.07043054114584,-11.626042092940963,95.0040927523916,37.68792345385696,5.965929198372412,11,-5.3325042724609375,-9.515007019042969,-19.192501068115234,-18.895004272460938,-11.149993896484375,0,,-1.0441272993486723,179.86000061035156,-1.0443223365809329,182.27999877929688,1.0000084771265931,178.3300018310547, 5093,2024-11-12,183.32000732421875,184.0249938964844,180.9900054931641,181.3800048828125,14065800.0,0.007418838789137849,-1.2316081185697603,1.0210571965498965,77.2254334750283,68.48721428972308,-7.441917312904337,-13.286452658894945,-19.459276945031718,-11.639676677542951,16.860252790311943,3.0349884033203125,5.866235593227714,11.633506774902344,-1.3617359886087286,24.628749538413416,5.135885393146793,18.131128156657894,-12.169286146954363,92.153739294648,28.83821715598694,6.49762138175554,11,-6.565010070800781,-10.747512817382812,-20.356258392333984,-21.26500701904297,-12.5,1,,-1.0339841782465704,181.97000122070312,-1.0441272993486723,179.86000061035156,-1.0443223365809329,182.27999877929688, 5094,2024-11-13,180.4900054931641,182.6150054931641,180.1199951171875,182.1499938964844,13969700.0,-0.015437495734164641,-1.07916738191965,-0.8556630486078339,71.34831208411357,69.00890845447914,-4.391823407251223,-9.880074643636476,-16.240978437005452,-8.903902355203456,18.449964582951246,3.20001220703125,6.585285013900631,8.116004943847685,-5.227578964754741,21.45958885245011,1.4442129895464575,14.787796898148912,-8.3093424983621,31.158866896267245,-34.087582965454146,6.671791954301214,11,-3.735008239746122,-7.917510986328153,-17.34500503540042,-18.43500518798831,-9.669998168945341,2,,-1.2316081185697603,183.32000732421875,-1.0339841782465704,181.97000122070312,-1.0441272993486723,179.86000061035156, 5095,2024-11-14,177.35000610351562,180.44500732421875,176.02999877929688,179.75,17925800.0,-0.017397081800007985,1.3298145598312276,1.4457895559293679,63.61008555102211,68.98200648654246,-0.5825484715159064,-6.038404172034632,-12.766631834447253,-5.953828812636118,19.966793617461292,4.460006713867216,6.74810947409253,4.334004974365229,-8.647099472177047,17.315109420907504,-2.156547248905923,10.82455719763638,-4.221796636579029,16.5104206427971,-44.03984429681683,6.490552223271143,11,-0.5950088500976562,-4.517509460449219,-14.800006866455078,-15.295005798339844,-6.529998779296875,3,,-1.07916738191965,180.4900054931641,-1.2316081185697603,183.32000732421875,-1.0339841782465704,181.97000122070312, 5096,2024-11-15,173.88999938964844,175.8800048828125,172.7449951171875,175.63999938964844,21708900.0,-0.01950948178624623,1.8116540993253323,0.7291685210381089,56.908139268543486,68.88037372874808,3.4328517354223322,-1.9838852668535765,-8.797010583875647,-2.7024426723759234,21.280998378061263,4.605010986328125,6.158688698609808,0.43199844360350426,-11.997318054730243,12.861314941937252,-5.782659805563355,6.646656692770364,10.134994506835966,10.150748194782226,-47.04039084603632,6.214658249166871,11,3.3074951171875,-0.62750244140625,-11.34000015258789,-11.834999084472656,-3.0699920654296875,4,,1.3298145598312276,177.35000610351562,-1.07916738191965,180.4900054931641,-1.2316081185697603,183.32000732421875, 5097,2024-11-18,176.8000030517578,176.91000366210938,174.4199981689453,174.9550018310547,18725400.0,0.016734738468706878,1.41162474507138,-1.0542864118303572,57.02581870086734,68.61191492466666,1.6564608521285322,-4.245196143758051,-11.06958147519893,-5.830054475332872,22.86354489050764,3.0200042724609375,6.194562395354637,2.7920021057128963,-9.17542396632021,14.759428177746003,-3.191710930303657,8.77571514172945,6.999390869140655,35.948655792523645,-16.134174975610662,5.983713036016554,11,1.584991455078125,-3.4025039672851562,-14.250003814697266,-14.745002746582031,-5.9799957275390625,0,,1.8116540993253323,173.88999938964844,1.3298145598312276,177.35000610351562,-1.07916738191965,180.4900054931641, 5098,2024-11-19,179.5800018310547,180.1699981689453,175.11599731445312,175.23500061035156,15392900.0,0.01572397472461029,-1.205538834434264,2.355012653621582,54.51918011531884,66.50433483909718,0.17573165010344383,-6.345574678283782,-13.181853034395601,-8.758778008433069,24.34090562087885,5.0540008544921875,6.45417371722192,4.934001159667957,-6.777717495412844,16.64571981474876,-0.9218581678724433,10.789860487208358,3.9983041137695636,69.25024851547732,17.855652805898494,5.855859327540403,11,-1.19500732421875,-6.182502746582031,-17.16500473022461,-17.64000701904297,-8.759994506835938,1,,1.41162474507138,176.8000030517578,1.8116540993253323,173.88999938964844,1.3298145598312276,177.35000610351562, 5099,2024-11-20,177.3300018310547,179.11000061035156,175.3300018310547,178.8300018310547,15729800.0,-0.012529234753637875,2.6699060768569822,-0.34522429886849704,56.294079586564166,64.28798697067477,2.5356107958220946,-3.2501618055412393,-10.345493053550513,-6.689181251626678,26.23261342271728,4.25,7.02289261246068,2.041500854492199,-8.690946295486242,12.77394800447064,-3.3247227204970216,7.407724429481419,6.031637897216825,59.545447339426275,6.455875721990772,5.366223574989223,11,1.05499267578125,-3.9325027465820312,-14.79000473022461,-18.01000213623047,-6.5099945068359375,2,,-1.205538834434264,179.5800018310547,1.41162474507138,176.8000030517578,1.8116540993253323,173.88999938964844, 5100,2024-11-21,169.24000549316406,175.5800018310547,165.30999755859375,175.4550018310547,38839400.0,-0.045621137169998494,2.1771106233330975,4.143330891927083,46.203532657905974,61.60206948474353,9.589834617288432,5.492386250785188,-1.8603402593354872,1.1376871423463513,27.55269555086154,12.020004272460938,7.343974877290776,-6.2839958190917855,-16.197946368436163,3.6299547302525923,-11.240971093763989,-1.3270205444195824,13.909301342885783,26.44688945593075,-27.358507500683523,4.95697527467219,11,5.427490234375,4.157493591308594,-6.700008392333984,-9.920005798339844,1.5800018310546875,3,,2.6699060768569822,177.3300018310547,-1.205538834434264,179.5800018310547,1.41162474507138,176.8000030517578, 5101,2024-11-22,166.57000732421875,168.26499938964844,165.7100067138672,167.16000366210938,24497000.0,-0.01577640086435217,-1.2121172087615928,0.09493108375521107,45.49442674679786,58.73655646512907,11.372315301902944,8.568623682644784,1.0907026483097866,3.513905774906732,28.46746856772755,3.529998779296875,6.5077352530447,-8.932994079589832,-18.924533420188283,1.058545261008618,-13.928763749889043,-3.9372244092906215,15.865727140732844,8.479203996447145,-48.35964994053631,4.99576967029922,11,8.097488403320312,6.827491760253906,-2.8300094604492188,-7.250007629394531,4.25,4,,2.1771106233330975,169.24000549316406,2.6699060768569822,177.3300018310547,-1.205538834434264,179.5800018310547, 5102,2024-11-25,169.42999267578125,170.4600067138672,167.39999389648438,167.99000549316406,21395700.0,0.017169869879369637,-1.3358783960863108,-2.44067139088605,47.92625535048557,55.481092229068764,7.315799683546231,6.107626248736295,-1.4691979967813324,0.30081906777175504,28.695269999023377,3.8899993896484375,5.152300980861298,-6.127508544921881,-15.965244337165387,3.710227247321626,-11.046376441043634,-1.2086406488001273,12.320712312916044,27.725403418338267,-33.17164997562314,4.918867896121757,11,4.532508850097656,3.9675064086914062,-5.239994049072266,-10.109992980957031,1.3900146484375,0,,-1.2121172087615928,166.57000732421875,2.1771106233330975,169.24000549316406,2.6699060768569822,177.3300018310547, 5103,2024-11-26,170.6199951171875,171.4949951171875,169.42999267578125,169.49000549316406,14937500.0,0.007023564261632309,-2.303963574663395,0.7847220014623136,40.82360423468682,52.0894580235769,4.620772739777891,5.140210171571994,-2.3806874045712902,-1.2153181222355727,28.70633373172531,2.06500244140625,4.113626333038525,-4.911505889892567,-14.801012184665325,4.978000404880191,-9.856259037278932,0.03324725749379809,10.473081574305638,38.478234669066794,-17.16141123288191,4.944753147386378,11,2.25750732421875,2.7775039672851562,-6.054996490478516,-11.299995422363281,0.20001220703125,1,,-1.3358783960863108,169.42999267578125,-1.2121172087615928,166.57000732421875,2.1771106233330975,169.24000549316406, 5104,2024-11-27,170.82000732421875,171.13999938964844,169.6699981689453,170.67999267578125,12433400.0,0.0011722671008980168,2.7692397981141674,0.1239079062858686,35.02353825145329,48.91317499029147,3.2461916172883605,4.765533441713785,-2.3112061420765144,-1.7429744222753811,26.747187807179852,1.470001220703125,2.7638658220114394,-4.445494079589849,-14.549936841343708,5.658948682164009,-9.497715460466765,0.6067273012870658,9.641746201958426,53.65148464835712,3.1956358924693475,5.052221380876922,11,1.9199905395507812,2.5774917602539062,-5.675006866455078,-11.500007629394531,0.0,2,,-2.303963574663395,170.6199951171875,-1.3358783960863108,169.42999267578125,-1.2121172087615928,166.57000732421875,